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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	9.726	9.803	9.803	9.803	977,607	+0.09(+0.90%)
Dec 30, 2015	9.716	9.755	9.680	9.716	454,675	-0.04(-0.37%)
Dec 29, 2015	9.798	9.846	9.742	9.752	573,094	-0.04(-0.37%)
Dec 28, 2015	9.731	9.798	9.663	9.788	555,221	+0.04(+0.37%)
Dec 24, 2015	9.711	9.752	9.752	9.752	226,350	+0.05(+0.48%)
Dec 23, 2015	9.480	9.757	9.480	9.706	452,145	+0.26(+2.77%)
Dec 22, 2015	9.362	9.469	9.351	9.444	515,552	+0.08(+0.88%)
Dec 21, 2015	9.305	9.367	9.305	9.362	603,352	+0.09(+1.00%)
Dec 18, 2015	9.305	9.315	9.223	9.269	536,642	-0.04(-0.39%)
Dec 17, 2015	9.372	9.408	9.264	9.305	713,419	+0.00(+0.00%)
Dec 16, 2015	9.139	9.315	9.139	9.305	687,183	+0.19(+2.10%)
Dec 15, 2015	9.119	9.210	9.109	9.114	582,461	+0.01(+0.06%)
Dec 14, 2015	9.124	9.164	9.064	9.109	774,627	-0.03(-0.33%)
Dec 11, 2015	9.154	9.184	9.129	9.139	560,080	-0.07(-0.76%)
Dec 10, 2015	9.210	9.298	9.210	9.210	322,498	-0.03(-0.27%)
Dec 09, 2015	9.230	9.370	9.179	9.235	690,889	+0.03(+0.33%)
Dec 08, 2015	9.300	9.325	9.181	9.204	637,128	-0.14(-1.51%)
Dec 07, 2015	9.501	9.501	9.320	9.345	343,933	-0.19(-1.95%)
Dec 04, 2015	9.511	9.557	9.501	9.531	417,159	+0.02(+0.16%)
Dec 03, 2015	9.592	9.592	9.506	9.516	356,111	-0.07(-0.68%)
Dec 02, 2015	9.677	9.747	9.582	9.582	360,095	-0.12(-1.24%)
Dec 01, 2015	9.672	9.702	9.637	9.702	352,128	+0.08(+0.84%)
Nov 30, 2015	9.602	9.647	9.602	9.622	299,741	-0.01(-0.05%)
Nov 27, 2015	9.576	9.637	9.556	9.627	72,241	+0.04(+0.37%)
Nov 25, 2015	9.571	9.592	9.592	9.592	165,107	+0.01(+0.05%)
Nov 24, 2015	9.561	9.607	9.551	9.587	302,298	-0.02(-0.21%)
Nov 23, 2015	9.697	9.742	9.582	9.607	267,714	-0.12(-1.24%)
Nov 20, 2015	9.712	9.780	9.702	9.727	290,380	+0.03(+0.31%)
Nov 19, 2015	9.647	9.722	9.642	9.697	281,015	+0.08(+0.78%)
Nov 18, 2015	9.576	9.637	9.563	9.622	303,304	+0.05(+0.47%)
Nov 17, 2015	9.652	9.672	9.541	9.576	263,117	-0.05(-0.47%)
Nov 16, 2015	9.546	9.637	9.531	9.622	416,373	+0.08(+0.79%)
Nov 13, 2015	9.556	9.562	9.501	9.546	376,451	+0.00(+0.00%)
Nov 12, 2015	9.511	9.582	9.476	9.546	523,158	+0.02(+0.16%)
Nov 11, 2015	9.602	9.662	9.526	9.531	345,584	-0.05(-0.52%)
Nov 10, 2015	9.566	9.632	9.546	9.582	371,044	-0.03(-0.31%)
Nov 09, 2015	9.717	9.717	9.602	9.612	326,087	-0.18(-1.85%)
Nov 06, 2015	9.954	9.954	9.692	9.793	632,855	-0.21(-2.11%)
Nov 05, 2015	10.00	10.09	9.933	10.00	376,224	-0.04(-0.35%)
Nov 04, 2015	10.11	10.11	9.964	10.04	284,937	-0.07(-0.65%)
Nov 03, 2015	10.01	10.14	9.908	10.10	529,929	+0.04(+0.40%)
Nov 02, 2015	10.01	10.06	9.979	10.06	351,886	+0.05(+0.45%)
Oct 30, 2015	9.888	10.03	9.888	10.02	373,922	+0.15(+1.48%)
Oct 29, 2015	9.908	9.964	9.835	9.873	288,476	-0.09(-0.91%)
Oct 28, 2015	9.989	10.06	9.908	9.964	270,848	-0.02(-0.20%)
Oct 27, 2015	10.05	10.05	9.964	9.984	248,954	-0.08(-0.75%)
Oct 26, 2015	10.14	10.14	10.03	10.06	237,814	-0.12(-1.18%)
Oct 23, 2015	10.18	10.21	10.09	10.18	291,192	+0.04(+0.35%)
Oct 22, 2015	10.07	10.17	10.07	10.14	290,149	+0.11(+1.10%)
Oct 21, 2015	10.06	10.10	10.03	10.03	316,833	-0.03(-0.25%)
Oct 20, 2015	10.02	10.14	10.02	10.06	304,289	+0.03(+0.25%)
Oct 19, 2015	10.07	10.10	10.02	10.03	217,074	-0.08(-0.80%)
Oct 16, 2015	10.09	10.13	10.04	10.11	255,560	+0.02(+0.15%)
Oct 15, 2015	9.943	10.12	9.888	10.10	781,555	+0.17(+1.67%)
Oct 14, 2015	9.908	9.998	9.858	9.933	327,159	+0.01(+0.05%)
Oct 13, 2015	9.994	10.01	9.928	9.928	277,669	-0.13(-1.25%)
Oct 12, 2015	10.03	10.11	10.03	10.05	420,043	+0.03(+0.25%)
Oct 09, 2015	10.07	10.07	10.02	10.03	234,850	-0.03(-0.25%)
Oct 08, 2015	9.853	10.05	9.768	10.05	380,604	+0.14(+1.42%)
Oct 07, 2015	9.868	9.913	9.868	9.913	282,614	+0.08(+0.77%)
Oct 06, 2015	9.788	9.861	9.752	9.838	302,216	+0.03(+0.31%)
Oct 05, 2015	9.652	9.818	9.617	9.808	377,620	+0.22(+2.25%)
Oct 02, 2015	9.421	9.607	9.411	9.592	286,960	+0.06(+0.63%)

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.