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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	12.07	12.12	12.02	12.12	361,070	+0.06(+0.53%)
Feb 27, 2017	12.00	12.05	11.99	12.05	353,692	+0.05(+0.43%)
Feb 24, 2017	11.98	12.04	11.96	12.00	272,529	-0.05(-0.43%)
Feb 23, 2017	12.02	12.06	11.98	12.05	468,317	+0.07(+0.62%)
Feb 22, 2017	11.93	11.98	11.93	11.98	259,811	+0.02(+0.19%)
Feb 21, 2017	11.89	11.98	11.89	11.96	348,807	+0.07(+0.58%)
Feb 17, 2017		11.89	11.89	11.89	0	-0.06(-0.48%)
Feb 16, 2017	11.94	11.98	11.88	11.94	366,664	-0.01(-0.10%)
Feb 15, 2017	11.97	11.97	11.92	11.96	545,108	-0.05(-0.43%)
Feb 14, 2017	11.97	12.01	11.90	12.01	468,969	+0.03(+0.26%)
Feb 13, 2017	11.94	11.98	11.93	11.98	429,217	+0.04(+0.34%)
Feb 10, 2017	11.93	11.96	11.92	11.94	279,370	+0.02(+0.14%)
Feb 09, 2017	11.88	11.94	11.85	11.92	410,616	+0.07(+0.63%)
Feb 08, 2017	11.81	11.85	11.81	11.85	504,257	+0.04(+0.34%)
Feb 07, 2017	11.80	11.82	11.78	11.81	237,531	-0.01(-0.10%)
Feb 06, 2017	11.81	11.82	11.77	11.82	326,230	-0.01(-0.05%)
Feb 03, 2017	11.78	11.83	11.76	11.82	523,925	+0.07(+0.63%)
Feb 02, 2017	11.70	11.75	11.67	11.75	352,676	+0.02(+0.20%)
Feb 01, 2017	11.78	11.78	11.70	11.73	415,712	-0.03(-0.29%)
Jan 31, 2017	11.71	11.76	11.70	11.76	473,073	+0.06(+0.49%)
Jan 30, 2017	11.73	11.75	11.68	11.70	365,966	-0.05(-0.44%)
Jan 27, 2017	11.82	11.82	11.74	11.75	304,031	-0.04(-0.34%)
Jan 26, 2017	11.76	11.79	11.73	11.79	498,857	+0.04(+0.34%)
Jan 25, 2017	11.68	11.75	11.66	11.75	506,607	+0.10(+0.83%)
Jan 24, 2017	11.58	11.67	11.57	11.66	470,561	+0.07(+0.64%)
Jan 23, 2017	11.58	11.60	11.55	11.58	317,836	+0.03(+0.30%)
Jan 20, 2017	11.54	11.56	11.50	11.55	458,833	+0.05(+0.45%)
Jan 19, 2017	11.52	11.55	11.45	11.50	432,717	-0.07(-0.59%)
Jan 18, 2017	11.53	11.56	11.47	11.56	629,045	+0.05(+0.40%)
Jan 17, 2017	11.47	11.53	11.46	11.52	632,403	+0.13(+1.18%)
Jan 13, 2017		11.39	11.39	11.39	0	+0.02(+0.15%)
Jan 12, 2017	11.38	11.39	11.28	11.37	670,538	-0.01(-0.10%)
Jan 11, 2017	11.30	11.39	11.25	11.38	547,947	+0.08(+0.70%)
Jan 10, 2017	11.28	11.31	11.23	11.30	482,337	+0.03(+0.30%)
Jan 09, 2017	11.25	11.30	11.22	11.27	472,211	+0.03(+0.25%)
Jan 06, 2017	11.15	11.28	11.15	11.24	872,080	+0.06(+0.56%)
Jan 05, 2017	11.06	11.18	11.03	11.18	735,235	+0.15(+1.34%)
Jan 04, 2017	11.02	11.07	11.02	11.03	741,771	+0.01(+0.05%)
Jan 03, 2017	11.02	11.07	11.00	11.02	678,849	+0.02(+0.21%)
Dec 30, 2016		11.00	11.00	11.00	0	-0.01(-0.05%)
Dec 29, 2016	10.97	11.04	10.97	11.00	451,619	+0.02(+0.15%)
Dec 28, 2016	11.02	11.06	10.96	10.99	367,146	-0.03(-0.25%)
Dec 27, 2016	11.03	11.08	10.99	11.02	518,902	+0.00(+0.00%)
Dec 23, 2016		11.02	11.02	11.02	0	+0.02(+0.15%)
Dec 22, 2016	11.07	11.07	10.99	11.00	682,902	-0.03(-0.30%)
Dec 21, 2016	11.00	11.08	11.00	11.03	538,949	+0.03(+0.25%)
Dec 20, 2016	11.00	11.03	10.98	11.00	528,093	+0.00(+0.00%)
Dec 19, 2016	11.03	11.03	10.99	11.00	465,842	+0.01(+0.05%)
Dec 16, 2016	11.07	11.07	10.96	11.00	435,924	-0.03(-0.25%)
Dec 15, 2016	11.12	11.13	11.02	11.03	571,136	-0.12(-1.05%)
Dec 14, 2016	11.12	11.18	11.07	11.14	510,812	+0.01(+0.10%)
Dec 13, 2016	10.98	11.14	10.95	11.13	574,015	+0.21(+1.93%)
Dec 12, 2016	10.88	11.00	10.88	10.92	375,605	+0.04(+0.41%)
Dec 09, 2016	11.04	11.07	10.86	10.88	554,045	-0.09(-0.79%)
Dec 08, 2016	10.94	11.02	10.93	10.96	550,405	+0.01(+0.05%)
Dec 07, 2016	10.96	10.99	10.94	10.96	476,327	+0.03(+0.25%)
Dec 06, 2016	10.95	10.97	10.92	10.93	315,447	-0.01(-0.10%)
Dec 05, 2016	10.94	10.95	10.91	10.94	406,101	+0.03(+0.30%)
Dec 02, 2016	10.91	10.93	10.87	10.91	367,181	-0.01(-0.05%)

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.