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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	10.26	10.51	10.23	10.39	663,425	+0.10(+0.97%)
Mar 30, 2016	10.39	10.41	10.25	10.29	602,881	-0.03(-0.31%)
Mar 29, 2016	10.16	10.33	10.15	10.32	226,866	+0.11(+1.08%)
Mar 28, 2016	10.23	10.27	10.16	10.21	247,504	-0.01(-0.10%)
Mar 24, 2016	10.20	10.22	10.22	10.22	251,755	-0.01(-0.05%)
Mar 23, 2016	10.18	10.22	10.14	10.22	340,846	+0.03(+0.31%)
Mar 22, 2016	10.16	10.22	10.13	10.19	194,355	+0.01(+0.10%)
Mar 21, 2016	10.26	10.26	10.17	10.18	243,321	-0.07(-0.66%)
Mar 18, 2016	10.29	10.31	10.23	10.25	239,186	+0.00(+0.00%)
Mar 17, 2016	10.09	10.30	10.07	10.25	544,721	+0.15(+1.53%)
Mar 16, 2016	9.922	10.10	9.906	10.10	254,253	+0.15(+1.55%)
Mar 15, 2016	9.906	9.952	9.865	9.942	214,777	+0.02(+0.16%)
Mar 14, 2016	9.911	9.958	9.793	9.927	308,994	-0.01(-0.10%)
Mar 11, 2016	9.788	9.942	9.761	9.937	371,751	+0.25(+2.55%)
Mar 10, 2016	9.752	9.814	9.665	9.690	202,457	-0.02(-0.16%)
Mar 09, 2016	9.680	9.755	9.679	9.706	306,761	+0.07(+0.69%)
Mar 08, 2016	9.644	9.680	9.603	9.639	279,490	-0.07(-0.74%)
Mar 07, 2016	9.577	9.716	9.562	9.711	368,147	+0.12(+1.23%)
Mar 04, 2016	9.475	9.649	9.459	9.593	305,814	+0.12(+1.25%)
Mar 03, 2016	9.433	9.480	9.392	9.475	394,234	+0.04(+0.38%)
Mar 02, 2016	9.403	9.449	9.326	9.439	282,225	+0.03(+0.27%)
Mar 01, 2016	9.423	9.449	9.367	9.413	396,128	+0.07(+0.77%)
Feb 29, 2016	9.413	9.433	9.331	9.341	247,653	-0.08(-0.82%)
Feb 26, 2016	9.480	9.505	9.372	9.418	285,522	-0.03(-0.27%)
Feb 25, 2016	9.377	9.469	9.341	9.444	306,528	+0.08(+0.88%)
Feb 24, 2016	9.269	9.387	9.249	9.362	245,830	+0.01(+0.11%)
Feb 23, 2016	9.331	9.351	9.300	9.351	324,541	+0.02(+0.22%)
Feb 22, 2016	9.367	9.439	9.310	9.331	325,010	+0.02(+0.17%)
Feb 19, 2016	9.274	9.320	9.202	9.315	315,321	+0.04(+0.44%)
Feb 18, 2016	9.315	9.336	9.248	9.274	386,447	+0.01(+0.06%)
Feb 17, 2016	9.084	9.274	9.028	9.269	278,459	+0.27(+2.97%)
Feb 16, 2016	8.950	9.007	8.894	9.002	310,236	+0.14(+1.62%)
Feb 12, 2016	8.873	8.858	8.858	8.858	457,955	+0.04(+0.47%)
Feb 11, 2016	8.807	8.843	8.704	8.817	588,475	-0.11(-1.27%)
Feb 10, 2016	9.017	9.017	8.863	8.930	391,033	-0.04(-0.40%)
Feb 09, 2016	8.940	9.023	8.868	8.966	380,749	-0.10(-1.13%)
Feb 08, 2016	9.377	9.377	8.986	9.069	400,233	-0.36(-3.87%)
Feb 05, 2016	9.706	9.706	9.300	9.433	412,706	-0.30(-3.06%)
Feb 04, 2016	9.696	9.762	9.608	9.731	465,300	+0.05(+0.48%)
Feb 03, 2016	9.562	9.706	9.428	9.685	490,095	+0.20(+2.11%)
Feb 02, 2016	9.300	9.500	9.300	9.485	568,224	-0.09(-0.91%)
Feb 01, 2016	9.320	9.572	9.264	9.572	351,743	+0.23(+2.48%)
Jan 29, 2016	9.274	9.403	9.264	9.341	248,973	+0.10(+1.06%)
Jan 28, 2016	9.017	9.248	9.007	9.243	636,287	+0.32(+3.57%)
Jan 27, 2016	8.853	8.949	8.844	8.925	431,781	+0.07(+0.81%)
Jan 26, 2016	8.801	8.925	8.801	8.853	385,749	+0.08(+0.88%)
Jan 25, 2016	8.714	8.853	8.673	8.776	427,325	+0.01(+0.12%)
Jan 22, 2016	8.524	8.791	8.524	8.766	452,579	+0.30(+3.52%)
Jan 21, 2016	8.339	8.555	8.339	8.468	615,964	+0.17(+2.04%)
Jan 20, 2016	8.565	8.581	8.144	8.298	994,473	-0.42(-4.83%)
Jan 19, 2016	8.812	8.812	8.622	8.719	429,259	+0.02(+0.18%)
Jan 15, 2016	8.817	8.704	8.704	8.704	817,624	-0.24(-2.64%)
Jan 14, 2016	8.827	8.976	8.791	8.940	487,118	+0.10(+1.10%)
Jan 13, 2016	9.038	9.100	8.843	8.843	544,106	-0.14(-1.60%)
Jan 12, 2016	9.135	9.146	8.930	8.986	561,142	-0.05(-0.57%)
Jan 11, 2016	9.177	9.202	9.038	9.038	589,705	-0.09(-1.01%)
Jan 08, 2016	9.248	9.290	9.130	9.130	518,770	-0.10(-1.06%)
Jan 07, 2016	9.269	9.315	9.207	9.228	745,046	-0.14(-1.48%)
Jan 06, 2016	9.495	9.521	9.356	9.367	1,032,032	-0.22(-2.25%)
Jan 05, 2016	9.762	9.783	9.582	9.582	847,808	-0.20(-2.05%)

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.