Cohen & Steers Infrastructure Fund, Inc. (NY: UTF )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	3.289	3.347	3.269	3.331	945,762	+0.05(+1.48%)
Dec 30, 2008	3.237	3.282	3.214	3.282	1,197,093	+0.05(+1.70%)
Dec 29, 2008	3.263	3.282	3.214	3.227	726,361	-0.06(-1.74%)
Dec 26, 2008	3.256	3.308	3.243	3.284	471,702	+0.04(+1.37%)
Dec 24, 2008	3.201	3.266	3.195	3.240	226,643	+0.02(+0.50%)
Dec 23, 2008	3.272	3.295	3.172	3.224	799,338	-0.04(-1.19%)
Dec 22, 2008	3.227	3.289	3.162	3.263	862,883	+0.04(+1.10%)
Dec 19, 2008	3.127	3.266	3.127	3.227	895,005	+0.11(+3.63%)
Dec 18, 2008	3.314	3.314	3.111	3.114	2,175,178	-0.27(-8.02%)
Dec 17, 2008	3.369	3.476	3.331	3.386	725,897	+0.02(+0.48%)
Dec 16, 2008	3.311	3.389	3.234	3.369	931,815	+0.06(+1.76%)
Dec 15, 2008	3.460	3.534	3.237	3.311	859,196	-0.09(-2.74%)
Dec 12, 2008	3.557	3.557	3.337	3.405	888,102	-0.19(-5.32%)
Dec 11, 2008	3.871	3.874	3.589	3.596	790,039	-0.14(-3.64%)
Dec 10, 2008	4.003	4.003	3.654	3.732	711,907	+0.01(+0.33%)
Dec 09, 2008	3.677	3.816	3.654	3.719	1,046,290	+0.03(+0.89%)
Dec 08, 2008	3.719	3.722	3.599	3.686	1,093,259	+0.09(+2.61%)
Dec 05, 2008	3.411	3.638	3.234	3.593	1,027,243	+0.17(+5.11%)
Dec 04, 2008	3.557	3.573	3.369	3.418	916,154	-0.18(-5.12%)
Dec 03, 2008	3.466	3.602	3.363	3.602	2,176,931	+0.18(+5.29%)
Dec 02, 2008	3.437	3.499	3.334	3.421	2,308,156	+0.01(+0.19%)
Dec 01, 2008	3.670	3.670	3.314	3.415	1,897,143	-0.26(-7.14%)
Nov 28, 2008	3.479	3.796	3.437	3.677	608,110	+0.28(+8.20%)
Nov 26, 2008	3.114	3.424	3.104	3.399	675,362	+0.20(+6.16%)
Nov 25, 2008	3.214	3.288	3.104	3.201	941,129	+0.13(+4.21%)
Nov 24, 2008	2.949	3.208	2.901	3.072	1,064,863	+0.26(+9.32%)
Nov 21, 2008	2.674	2.833	2.548	2.810	1,148,819	+0.15(+5.47%)
Nov 20, 2008	3.108	3.172	2.616	2.664	1,252,795	-0.50(-15.92%)
Nov 19, 2008	3.399	3.441	3.166	3.169	532,578	-0.27(-7.81%)
Nov 18, 2008	3.635	3.635	3.314	3.437	541,151	-0.13(-3.54%)
Nov 17, 2008	3.492	3.757	3.428	3.563	585,089	+0.06(+1.66%)
Nov 14, 2008	3.745	3.748	3.483	3.505	763,422	-0.15(-4.07%)
Nov 13, 2008	3.525	3.657	3.298	3.654	747,715	+0.13(+3.67%)
Nov 12, 2008	3.780	3.780	3.489	3.525	705,994	-0.32(-8.40%)
Nov 11, 2008	3.913	3.932	3.767	3.848	524,977	+0.02(+0.51%)
Nov 10, 2008	4.074	4.123	3.796	3.829	657,680	-0.13(-3.35%)
Nov 07, 2008	3.719	4.023	3.654	3.961	562,764	+0.29(+7.83%)
Nov 06, 2008	3.990	4.000	3.654	3.673	595,724	-0.31(-7.72%)
Nov 05, 2008	4.107	4.155	3.942	3.981	762,231	-0.14(-3.30%)
Nov 04, 2008	4.204	4.243	4.084	4.116	956,623	-0.02(-0.47%)
Nov 03, 2008	3.997	4.139	3.961	4.136	1,099,156	+0.13(+3.31%)
Oct 31, 2008	3.929	4.010	3.880	4.003	985,265	+0.15(+3.86%)
Oct 30, 2008	3.977	3.977	3.761	3.854	588,160	+0.02(+0.52%)
Oct 29, 2008	3.796	3.945	3.777	3.834	921,467	+0.15(+4.11%)
Oct 28, 2008	3.593	3.738	3.350	3.683	1,252,786	+0.15(+4.21%)
Oct 27, 2008	3.628	3.677	3.496	3.534	662,962	-0.13(-3.62%)
Oct 24, 2008	3.402	3.709	3.402	3.667	636,657	-0.01(-0.18%)
Oct 23, 2008	3.541	3.696	3.428	3.673	715,271	+0.15(+4.14%)
Oct 22, 2008	4.019	4.019	3.421	3.527	879,990	-0.53(-13.01%)
Oct 21, 2008	4.155	4.175	4.013	4.055	721,354	-0.12(-2.87%)
Oct 20, 2008	3.880	4.197	3.812	4.175	934,814	+0.39(+10.34%)
Oct 17, 2008	3.463	3.864	3.357	3.783	775,637	+0.27(+7.83%)
Oct 16, 2008	3.518	3.589	3.234	3.508	790,295	-0.09(-2.60%)
Oct 15, 2008	3.803	3.854	3.554	3.602	439,219	-0.21(-5.51%)
Oct 14, 2008	3.816	4.171	3.803	3.812	1,545,519	+0.20(+5.55%)
Oct 13, 2008	3.314	3.654	3.124	3.612	2,055,529	+0.62(+20.76%)
Oct 10, 2008	3.108	3.140	2.212	2.991	2,787,494	-0.36(-10.71%)
Oct 09, 2008	3.932	3.939	3.247	3.350	741,131	-0.54(-13.95%)
Oct 08, 2008	3.994	3.994	3.137	3.893	1,869,985	-0.25(-6.08%)
Oct 07, 2008	4.524	4.559	4.074	4.145	912,360	-0.38(-8.50%)
Oct 06, 2008	4.792	4.792	4.247	4.530	1,286,908	-0.44(-8.91%)
Oct 03, 2008	5.167	5.271	4.960	4.973	599,958	-0.13(-2.60%)
Oct 02, 2008	5.281	5.281	5.028	5.106	417,448	-0.16(-3.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.