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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	8.967	8.992	8.941	8.967	354,192	-0.02(-0.19%)
Apr 29, 2013	8.954	9.017	8.937	8.983	330,252	+0.03(+0.33%)
Apr 26, 2013	8.908	9.017	8.920	8.954	387,919	+0.01(+0.14%)
Apr 25, 2013	8.933	8.996	8.920	8.941	425,040	+0.03(+0.38%)
Apr 24, 2013	8.874	8.946	8.861	8.908	393,268	+0.00(+0.05%)
Apr 23, 2013	8.878	8.946	8.840	8.903	500,882	+0.08(+0.96%)
Apr 22, 2013	8.874	8.874	8.764	8.819	354,512	-0.03(-0.33%)
Apr 19, 2013	8.697	8.865	8.604	8.849	362,945	+0.14(+1.60%)
Apr 18, 2013	8.642	8.709	8.579	8.709	424,756	+0.06(+0.68%)
Apr 17, 2013	8.806	8.853	8.629	8.650	413,272	-0.24(-2.66%)
Apr 16, 2013	8.752	8.887	8.726	8.887	350,928	+0.20(+2.33%)
Apr 15, 2013	8.790	8.798	8.625	8.684	584,984	-0.13(-1.44%)
Apr 12, 2013	8.735	8.819	8.693	8.811	334,880	+0.01(+0.14%)
Apr 11, 2013	8.705	8.895	8.705	8.798	688,337	+0.07(+0.77%)
Apr 10, 2013	8.768	8.911	8.714	8.731	482,304	-0.04(-0.43%)
Apr 09, 2013	8.650	8.773	8.638	8.768	426,599	+0.14(+1.66%)
Apr 08, 2013	8.667	8.676	8.604	8.625	408,656	-0.04(-0.49%)
Apr 05, 2013	8.638	8.667	8.613	8.667	316,641	-0.03(-0.34%)
Apr 04, 2013	8.680	8.726	8.621	8.697	307,606	-0.00(-0.05%)
Apr 03, 2013	8.684	8.709	8.655	8.701	392,990	+0.01(+0.10%)
Apr 02, 2013	8.718	8.722	8.591	8.693	428,914	+0.02(+0.18%)
Apr 01, 2013	8.722	8.756	8.570	8.677	543,360	-0.05(-0.52%)
Mar 28, 2013	8.655	8.739	8.650	8.722	811,764	+0.09(+1.07%)
Mar 27, 2013	8.549	8.637	8.520	8.629	403,091	+0.06(+0.69%)
Mar 26, 2013	8.494	8.575	8.484	8.570	410,800	+0.13(+1.50%)
Mar 25, 2013	8.465	8.541	8.440	8.444	423,952	+0.02(+0.25%)
Mar 22, 2013	8.486	8.558	8.393	8.423	453,428	-0.04(-0.50%)
Mar 21, 2013	8.473	8.511	8.419	8.465	351,243	-0.03(-0.30%)
Mar 20, 2013	8.309	8.511	8.296	8.490	445,635	+0.24(+2.96%)
Mar 19, 2013	8.494	8.494	8.187	8.246	846,046	-0.22(-2.54%)
Mar 18, 2013	8.516	8.558	8.394	8.461	557,474	-0.12(-1.38%)
Mar 15, 2013	8.401	8.579	8.397	8.579	617,102	+0.16(+1.87%)
Mar 14, 2013	8.322	8.421	8.322	8.421	608,243	+0.06(+0.74%)
Mar 13, 2013	8.339	8.363	8.318	8.359	452,968	+0.03(+0.40%)
Mar 12, 2013	8.355	8.376	8.314	8.326	669,471	-0.04(-0.50%)
Mar 11, 2013	8.326	8.372	8.285	8.368	466,868	+0.05(+0.65%)
Mar 08, 2013	8.247	8.314	8.227	8.314	381,653	+0.07(+0.85%)
Mar 07, 2013	8.231	8.247	8.218	8.243	445,089	+0.00(+0.00%)
Mar 06, 2013	8.231	8.243	8.198	8.243	392,401	+0.03(+0.35%)
Mar 05, 2013	8.198	8.243	8.194	8.214	777,565	+0.04(+0.51%)
Mar 04, 2013	8.111	8.181	8.107	8.173	276,964	+0.02(+0.31%)
Mar 01, 2013	8.131	8.152	8.061	8.148	401,987	+0.02(+0.25%)
Feb 28, 2013	8.144	8.148	8.107	8.127	476,276	-0.02(-0.25%)
Feb 27, 2013	8.061	8.148	7.983	8.148	520,172	+0.10(+1.24%)
Feb 26, 2013	8.007	8.069	7.957	8.049	466,830	+0.05(+0.67%)
Feb 25, 2013	8.069	8.098	7.991	7.995	526,670	-0.05(-0.62%)
Feb 22, 2013	8.053	8.053	7.998	8.044	487,958	+0.04(+0.47%)
Feb 21, 2013	8.069	8.069	7.982	8.007	446,192	-0.07(-0.87%)
Feb 20, 2013	8.140	8.148	8.044	8.078	339,626	-0.06(-0.71%)
Feb 19, 2013	8.111	8.148	8.090	8.136	422,114	+0.03(+0.41%)
Feb 15, 2013	8.086	8.111	8.078	8.102	406,815	+0.03(+0.41%)
Feb 14, 2013	8.090	8.090	8.044	8.069	374,322	-0.03(-0.36%)
Feb 13, 2013	8.094	8.107	8.078	8.098	322,725	+0.01(+0.17%)
Feb 12, 2013	8.107	8.107	8.069	8.084	405,584	-0.02(-0.22%)
Feb 11, 2013	8.107	8.111	8.083	8.102	356,496	+0.01(+0.10%)
Feb 08, 2013	8.053	8.094	8.040	8.094	349,983	+0.08(+0.98%)
Feb 07, 2013	8.078	8.078	8.015	8.015	311,835	-0.06(-0.77%)
Feb 06, 2013	8.073	8.082	8.026	8.078	348,718	+0.05(+0.57%)
Feb 04, 2013	8.086	8.090	8.012	8.032	244,340	-0.07(-0.82%)

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.