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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	21.96	22.37	21.89	22.33	529,057	+0.50(+2.31%)
Mar 30, 2021	21.85	21.91	21.48	21.83	306,996	-0.06(-0.29%)
Mar 29, 2021	21.67	21.92	21.67	21.89	280,235	+0.22(+1.03%)
Mar 26, 2021	21.70	21.71	21.46	21.67	348,044	-0.01(-0.04%)
Mar 25, 2021	21.54	21.68	21.46	21.68	303,868	+0.13(+0.59%)
Mar 24, 2021	21.51	21.67	21.44	21.55	289,158	+0.14(+0.67%)
Mar 23, 2021	21.29	21.48	21.27	21.41	256,195	+0.17(+0.79%)
Mar 22, 2021	20.91	21.27	20.91	21.24	192,332	+0.35(+1.68%)
Mar 19, 2021	20.74	20.92	20.67	20.89	180,838	+0.08(+0.38%)
Mar 18, 2021	20.84	20.85	20.69	20.81	183,274	+0.06(+0.31%)
Mar 17, 2021	20.75	20.89	20.67	20.74	145,681	-0.02(-0.12%)
Mar 16, 2021	21.11	21.16	20.72	20.77	560,049	-0.32(-1.54%)
Mar 15, 2021	21.05	21.20	21.03	21.09	298,030	+0.04(+0.19%)
Mar 12, 2021	21.06	21.16	20.95	21.05	205,550	+0.10(+0.45%)
Mar 11, 2021	20.98	21.17	20.94	20.95	235,286	+0.07(+0.34%)
Mar 10, 2021	21.00	21.18	20.84	20.88	212,200	-0.06(-0.30%)
Mar 09, 2021	20.93	21.15	20.76	20.95	208,914	+0.23(+1.11%)
Mar 08, 2021	21.02	21.22	20.67	20.72	297,677	-0.17(-0.80%)
Mar 05, 2021	20.30	20.99	20.19	20.88	304,678	+0.67(+3.30%)
Mar 04, 2021	20.45	20.59	19.98	20.22	318,997	-0.29(-1.40%)
Mar 03, 2021	21.15	21.15	20.43	20.50	280,638	-0.72(-3.37%)
Mar 02, 2021	20.97	21.34	20.66	21.22	237,009	+0.25(+1.17%)
Mar 01, 2021	20.54	20.97	20.35	20.97	242,386	+0.71(+3.49%)
Feb 26, 2021	20.19	20.47	20.04	20.26	312,728	+0.26(+1.31%)
Feb 25, 2021	20.27	20.37	19.72	20.00	457,882	-0.41(-2.03%)
Feb 24, 2021	20.59	20.73	20.26	20.41	619,761	-0.21(-1.00%)
Feb 23, 2021	20.67	20.93	20.59	20.62	292,809	-0.14(-0.65%)
Feb 22, 2021	21.11	21.31	20.74	20.76	395,618	-0.41(-1.95%)
Feb 19, 2021	21.17	21.36	21.07	21.17	207,815	-0.01(-0.04%)
Feb 18, 2021	20.97	21.22	20.83	21.18	252,067	+0.18(+0.87%)
Feb 17, 2021	21.07	21.18	20.79	20.99	266,566	-0.10(-0.45%)
Feb 16, 2021	21.27	21.39	21.09	21.09	371,997	-0.25(-1.15%)
Feb 12, 2021	21.36	21.47	21.24	21.34	272,348	+0.06(+0.26%)
Feb 11, 2021	21.38	21.54	21.25	21.28	253,967	-0.12(-0.56%)
Feb 10, 2021	21.50	21.60	21.34	21.40	282,141	-0.07(-0.33%)
Feb 09, 2021	21.66	21.73	21.43	21.47	357,512	-0.12(-0.53%)
Feb 08, 2021	21.53	21.72	21.47	21.59	384,943	+0.13(+0.59%)
Feb 05, 2021	21.45	21.58	21.36	21.46	568,048	+0.07(+0.33%)
Feb 04, 2021	21.26	21.44	21.19	21.39	319,173	+0.15(+0.71%)
Feb 03, 2021	21.34	21.45	21.12	21.24	258,964	-0.04(-0.19%)
Feb 02, 2021	21.06	21.45	21.06	21.28	293,619	+0.25(+1.20%)
Feb 01, 2021	20.99	21.22	20.95	21.03	295,009	-0.01(-0.04%)
Jan 29, 2021	21.14	21.40	21.01	21.03	324,761	-0.08(-0.37%)
Jan 28, 2021	20.95	21.29	20.95	21.11	267,825	+0.14(+0.68%)
Jan 27, 2021	21.02	21.15	20.86	20.97	280,171	-0.14(-0.67%)
Jan 26, 2021	21.15	21.25	20.99	21.11	254,082	+0.15(+0.72%)
Jan 25, 2021	20.95	21.08	20.81	20.96	330,462	-0.02(-0.08%)
Jan 22, 2021	21.27	21.32	20.89	20.98	460,384	-0.36(-1.67%)
Jan 21, 2021	21.38	21.47	21.22	21.33	224,401	-0.05(-0.22%)
Jan 20, 2021	21.20	21.47	21.16	21.38	295,863	+0.18(+0.86%)
Jan 19, 2021	21.33	21.42	21.13	21.20	333,608	-0.20(-0.92%)
Jan 15, 2021	21.18	21.40	21.10	21.40	236,201	+0.13(+0.63%)
Jan 14, 2021	21.30	21.42	21.18	21.26	363,862	+0.12(+0.56%)
Jan 13, 2021	21.29	21.41	20.95	21.14	293,517	-0.11(-0.52%)
Jan 12, 2021	21.17	21.33	21.06	21.25	386,494	-0.03(-0.13%)
Jan 11, 2021	21.02	21.28	20.92	21.28	493,672	+0.22(+1.04%)
Jan 08, 2021	20.76	21.14	20.76	21.06	436,695	+0.33(+1.59%)
Jan 07, 2021	20.51	20.90	20.51	20.73	619,525	+0.28(+1.38%)
Jan 06, 2021	20.18	20.62	20.16	20.45	323,280	+0.23(+1.13%)
Jan 05, 2021	20.01	20.35	19.99	20.22	340,160	+0.09(+0.43%)

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.