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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	8.488	8.514	8.375	8.469	467,277	-0.01(-0.11%)
Mar 29, 2007	8.456	8.521	8.449	8.479	376,976	+0.04(+0.42%)
Mar 28, 2007	8.443	8.488	8.420	8.443	299,663	+0.00(+0.00%)
Mar 27, 2007	8.479	8.488	8.378	8.443	351,308	-0.02(-0.23%)
Mar 26, 2007	8.420	8.462	8.398	8.462	443,155	+0.04(+0.42%)
Mar 23, 2007	8.404	8.427	8.362	8.427	479,338	+0.02(+0.23%)
Mar 22, 2007	8.359	8.437	8.333	8.407	518,303	+0.05(+0.58%)
Mar 21, 2007	8.255	8.391	8.213	8.359	372,337	+0.15(+1.85%)
Mar 20, 2007	8.103	8.220	8.100	8.207	378,831	+0.10(+1.24%)
Mar 19, 2007	8.058	8.113	8.058	8.107	256,987	+0.06(+0.76%)
Mar 16, 2007	8.071	8.097	8.026	8.045	224,515	-0.03(-0.36%)
Mar 15, 2007	7.977	8.081	7.961	8.074	470,370	+0.09(+1.09%)
Mar 14, 2007	7.955	8.023	7.906	7.987	505,006	+0.03(+0.41%)
Mar 13, 2007	8.081	8.074	7.942	7.955	482,430	-0.13(-1.56%)
Mar 12, 2007	8.042	8.100	8.026	8.081	244,307	+0.05(+0.68%)
Mar 09, 2007	8.045	8.081	8.010	8.026	278,325	+0.02(+0.20%)
Mar 08, 2007	8.048	8.097	8.010	8.010	363,060	-0.01(-0.12%)
Mar 07, 2007	8.003	8.072	7.968	8.019	335,536	+0.01(+0.16%)
Mar 06, 2007	7.981	8.006	7.906	8.006	453,670	+0.11(+1.35%)
Mar 05, 2007	8.048	8.048	7.890	7.900	506,243	-0.18(-2.20%)
Mar 02, 2007	8.116	8.152	8.058	8.078	340,484	-0.13(-1.61%)
Mar 01, 2007	8.136	8.262	7.951	8.210	705,709	+0.01(+0.16%)
Feb 28, 2007	8.155	8.230	8.097	8.197	534,694	+0.06(+0.76%)
Feb 27, 2007	8.255	8.349	8.055	8.136	670,145	-0.27(-3.23%)
Feb 26, 2007	8.239	8.488	8.239	8.407	761,065	+0.25(+3.09%)
Feb 23, 2007	8.123	8.155	8.100	8.155	384,398	+0.06(+0.72%)
Feb 22, 2007	8.081	8.126	8.078	8.097	346,051	+0.00(+0.04%)
Feb 21, 2007	8.110	8.113	8.068	8.094	494,182	-0.02(-0.28%)
Feb 20, 2007	8.078	8.142	8.078	8.116	497,584	+0.03(+0.40%)
Feb 16, 2007	8.100	8.110	8.052	8.084	381,924	-0.02(-0.28%)
Feb 15, 2007	8.158	8.166	8.103	8.107	404,190	-0.04(-0.44%)
Feb 14, 2007	8.123	8.175	8.123	8.142	447,816	+0.02(+0.28%)
Feb 13, 2007	8.081	8.129	8.071	8.120	447,068	+0.00(+0.00%)
Feb 12, 2007	8.165	8.171	8.120	8.120	435,601	-0.05(-0.59%)
Feb 09, 2007	8.158	8.213	8.133	8.168	360,276	+0.01(+0.12%)
Feb 08, 2007	8.100	8.171	8.100	8.158	350,999	+0.03(+0.36%)
Feb 07, 2007	8.120	8.158	8.103	8.129	397,077	+0.03(+0.32%)
Feb 06, 2007	8.071	8.123	8.055	8.103	394,603	+0.05(+0.60%)
Feb 05, 2007	7.977	8.061	7.971	8.055	466,968	+0.08(+0.97%)
Feb 02, 2007	7.916	7.987	7.916	7.977	519,850	+0.05(+0.69%)
Feb 01, 2007	7.842	7.929	7.842	7.922	446,867	+0.09(+1.20%)
Jan 31, 2007	7.812	7.848	7.793	7.829	371,100	+0.03(+0.37%)
Jan 30, 2007	7.764	7.822	7.761	7.800	375,739	+0.04(+0.46%)
Jan 29, 2007	7.751	7.770	7.745	7.764	270,903	+0.01(+0.08%)
Jan 26, 2007	7.748	7.761	7.722	7.757	334,918	+0.00(+0.04%)
Jan 25, 2007	7.793	7.800	7.735	7.754	439,444	-0.03(-0.42%)
Jan 24, 2007	7.741	7.787	7.741	7.787	372,028	+0.03(+0.38%)
Jan 23, 2007	7.732	7.764	7.699	7.757	388,418	+0.04(+0.54%)
Jan 22, 2007	7.702	7.719	7.690	7.715	382,233	+0.03(+0.38%)
Jan 19, 2007	7.657	7.702	7.654	7.686	272,140	+0.02(+0.30%)
Jan 18, 2007	7.690	7.722	7.660	7.664	286,056	-0.04(-0.55%)
Jan 17, 2007	7.670	7.712	7.651	7.706	319,455	+0.01(+0.17%)
Jan 16, 2007	7.683	7.725	7.673	7.693	368,317	+0.01(+0.17%)
Jan 12, 2007	7.699	7.719	7.680	7.680	453,670	-0.04(-0.46%)
Jan 11, 2007	7.641	7.728	7.631	7.715	450,578	-0.01(-0.08%)
Jan 10, 2007	7.780	7.780	7.683	7.722	770,961	-0.06(-0.75%)
Jan 09, 2007	7.793	7.796	7.751	7.780	435,115	-0.01(-0.17%)
Jan 08, 2007	7.816	7.835	7.764	7.793	411,921	-0.02(-0.29%)
Jan 05, 2007	7.939	7.939	7.761	7.816	623,449	-0.12(-1.55%)
Jan 04, 2007	7.942	7.964	7.913	7.939	522,014	-0.00(-0.04%)

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.