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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	13.61	13.61	13.36	13.39	689,615	-0.16(-1.15%)
Feb 27, 2018	13.79	13.79	13.49	13.55	583,690	-0.19(-1.41%)
Feb 26, 2018	13.70	13.80	13.67	13.74	459,514	+0.12(+0.91%)
Feb 23, 2018	13.41	13.63	13.41	13.62	468,788	+0.24(+1.77%)
Feb 22, 2018	13.55	13.61	13.36	13.38	623,540	-0.10(-0.74%)
Feb 21, 2018	13.71	13.79	13.47	13.48	431,916	-0.19(-1.41%)
Feb 20, 2018	13.84	13.87	13.64	13.67	461,140	-0.16(-1.17%)
Feb 16, 2018		13.84	13.84	13.84	0	+0.06(+0.41%)
Feb 15, 2018	13.56	13.79	13.56	13.78	332,922	+0.24(+1.79%)
Feb 14, 2018	13.49	13.56	13.41	13.54	534,463	-0.02(-0.18%)
Feb 13, 2018	13.53	13.57	13.31	13.56	675,100	+0.07(+0.48%)
Feb 12, 2018	13.28	13.52	13.17	13.50	764,464	+0.30(+2.25%)
Feb 09, 2018	13.42	13.48	13.00	13.20	815,641	-0.13(-0.97%)
Feb 08, 2018	13.72	13.72	13.32	13.33	747,693	-0.33(-2.40%)
Feb 07, 2018	13.56	13.88	13.55	13.66	757,400	+0.13(+0.96%)
Feb 06, 2018	13.24	13.57	12.99	13.53	1,022,797	+0.09(+0.64%)
Feb 05, 2018	14.02	14.04	13.18	13.44	1,113,284	-0.64(-4.53%)
Feb 02, 2018	14.11	14.11	13.99	14.08	782,780	-0.08(-0.57%)
Feb 01, 2018	14.21	14.26	14.11	14.16	509,149	-0.06(-0.44%)
Jan 31, 2018	14.37	14.39	14.13	14.22	671,010	-0.01(-0.09%)
Jan 30, 2018	14.23	14.24	14.22	14.23	631,626	-0.03(-0.22%)
Jan 29, 2018	14.39	14.42	14.25	14.26	611,297	-0.13(-0.90%)
Jan 26, 2018	14.45	14.49	14.37	14.39	431,026	-0.01(-0.09%)
Jan 25, 2018	14.41	14.49	14.37	14.41	462,703	+0.07(+0.52%)
Jan 24, 2018	14.42	14.47	14.32	14.33	537,444	-0.06(-0.39%)
Jan 23, 2018	14.28	14.46	14.23	14.39	502,700	+0.11(+0.74%)
Jan 22, 2018	14.34	14.34	14.16	14.28	719,028	+0.04(+0.26%)
Jan 19, 2018	14.52	14.57	14.23	14.24	602,306	-0.27(-1.87%)
Jan 18, 2018	14.67	14.67	14.52	14.52	457,046	-0.13(-0.89%)
Jan 17, 2018	14.82	14.84	14.65	14.65	532,065	-0.12(-0.80%)
Jan 16, 2018	14.89	14.93	14.76	14.76	428,898	-0.12(-0.81%)
Jan 12, 2018		14.88	14.88	14.88	0	-0.11(-0.74%)
Jan 11, 2018	14.93	15.06	14.92	15.00	353,411	+0.09(+0.58%)
Jan 10, 2018		15.05		14.91	523,258	-0.14(-0.94%)
Jan 09, 2018	15.09	15.12	15.03	15.05	344,818	+0.00(+0.00%)
Jan 08, 2018	14.93	15.09	14.93	15.05	334,163	+0.11(+0.74%)
Jan 05, 2018	14.87	14.98	14.86	14.94	319,543	+0.14(+0.91%)
Jan 04, 2018	14.85	14.95	14.80	14.80	281,711	+0.02(+0.17%)
Jan 03, 2018	14.69	14.81	14.69	14.78	384,969	+0.07(+0.46%)
Jan 02, 2018	14.75	14.82	14.64	14.71	584,462	-0.04(-0.25%)
Dec 29, 2017		14.75	14.75	14.75	0	+0.34(+2.39%)
Dec 28, 2017	14.47	14.50	14.37	14.41	291,691	+0.02(+0.13%)
Dec 27, 2017	14.21	14.41	14.20	14.39	315,397	+0.21(+1.51%)
Dec 26, 2017	14.16	14.22	14.12	14.17	282,893	-0.03(-0.22%)
Dec 22, 2017	14.15	14.21	14.12	14.20	214,992	+0.12(+0.82%)
Dec 21, 2017	14.05	14.17	13.94	14.09	393,467	-0.02(-0.13%)
Dec 20, 2017	13.97	14.12	13.97	14.11	399,992	+0.15(+1.09%)
Dec 19, 2017	14.17	14.20	13.95	13.95	384,997	-0.22(-1.53%)
Dec 18, 2017	14.26	14.27	14.14	14.17	256,216	-0.04(-0.30%)
Dec 15, 2017	14.13	14.26	14.10	14.21	354,278	+0.09(+0.60%)
Dec 14, 2017	14.06	14.15	14.05	14.13	250,442	+0.08(+0.56%)
Dec 13, 2017	14.15	14.20	14.05	14.05	239,609	-0.12(-0.81%)
Dec 12, 2017	14.31	14.31	14.16	14.16	252,119	-0.18(-1.23%)
Dec 11, 2017	14.18	14.34	14.18	14.34	152,994	+0.18(+1.24%)
Dec 08, 2017	14.14	14.20	14.11	14.16	215,570	+0.02(+0.17%)
Dec 07, 2017	14.09	14.14	14.07	14.14	209,525	+0.01(+0.09%)
Dec 06, 2017	14.04	14.15	14.00	14.13	143,104	+0.08(+0.56%)
Dec 05, 2017	14.20	14.24	14.04	14.05	231,845	-0.16(-1.11%)
Dec 04, 2017	14.37	14.42	14.20	14.21	222,629	-0.11(-0.76%)

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.