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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.212	4.274	4.192	4.212	1,941,860	-0.05(-1.08%)
May 27, 2010	4.189	4.258	4.136	4.258	1,329,097	+0.20(+5.02%)
May 26, 2010	4.104	4.146	4.028	4.054	13,392	-0.03(-0.80%)
May 25, 2010	4.021	4.094	3.959	4.087	880,385	-0.05(-1.19%)
May 24, 2010	4.097	4.189	4.074	4.136	679,067	+0.03(+0.72%)
May 21, 2010	4.025	4.140	3.982	4.107	1,040,391	+0.03(+0.81%)
May 20, 2010	4.107	4.182	4.054	4.074	1,269,258	-0.25(-5.78%)
May 19, 2010	4.297	4.389	4.192	4.324	676,221	-0.03(-0.68%)
May 18, 2010	4.396	4.432	4.278	4.353	712,731	-0.03(-0.67%)
May 17, 2010	4.458	4.468	4.324	4.383	781,744	-0.10(-2.13%)
May 14, 2010	4.478	4.560	4.404	4.478	949,231	-0.10(-2.08%)
May 13, 2010	4.609	4.616	4.550	4.573	483,520	-0.04(-0.78%)
May 12, 2010	4.544	4.623	4.534	4.609	620,911	+0.09(+2.04%)
May 11, 2010	4.550	4.593	4.498	4.517	705,042	+0.01(+0.29%)
May 10, 2010	4.383	4.514	4.380	4.504	1,326,979	+0.23(+5.46%)
May 07, 2010	4.393	4.393	4.136	4.271	1,676,311	-0.13(-2.91%)
May 06, 2010	4.613	4.620	4.173	4.399	2,666,794	-0.28(-5.97%)
May 05, 2010	4.708	4.711	4.665	4.678	981,215	-0.12(-2.47%)
May 04, 2010	4.843	4.853	4.764	4.797	926,108	-0.09(-1.88%)
May 03, 2010	4.849	4.925	4.849	4.889	523,940	+0.05(+0.95%)
Apr 30, 2010	4.843	4.889	4.830	4.843	649,954	-0.02(-0.34%)
Apr 29, 2010	4.853	4.876	4.830	4.859	812,538	+0.01(+0.20%)
Apr 28, 2010	4.899	4.899	4.836	4.849	1,119,668	-0.04(-0.74%)
Apr 27, 2010	4.977	4.997	4.879	4.885	623,151	-0.11(-2.17%)
Apr 26, 2010	4.981	5.010	4.974	4.994	553,449	+0.00(+0.00%)
Apr 23, 2010	5.014	5.014	4.968	4.994	772,141	-0.02(-0.46%)
Apr 22, 2010	4.935	5.017	4.935	5.017	560,885	+0.03(+0.53%)
Apr 21, 2010	4.935	5.027	4.928	4.991	569,782	+0.00(+0.00%)
Apr 20, 2010	4.977	5.010	4.905	4.991	709,477	+0.06(+1.20%)
Apr 19, 2010	4.958	4.967	4.885	4.931	709,029	-0.04(-0.86%)
Apr 16, 2010	5.014	5.014	4.899	4.974	1,060,845	-0.04(-0.85%)
Apr 15, 2010	5.017	5.040	4.994	5.017	685,879	-0.01(-0.17%)
Apr 14, 2010	5.017	5.030	4.994	5.025	1,054,149	+0.01(+0.10%)
Apr 13, 2010	5.014	5.030	4.994	5.020	797,894	-0.01(-0.20%)
Apr 12, 2010	5.017	5.040	5.007	5.030	598,853	+0.02(+0.39%)
Apr 09, 2010	4.997	5.027	4.954	5.010	534,000	+0.02(+0.46%)
Apr 08, 2010	4.954	4.991	4.938	4.987	671,939	+0.00(+0.07%)
Apr 07, 2010	5.000	5.012	4.961	4.984	703,444	-0.03(-0.59%)
Apr 06, 2010	4.987	5.027	4.974	5.014	624,076	+0.03(+0.53%)
Apr 05, 2010	4.951	5.004	4.951	4.987	597,106	+0.05(+1.00%)
Apr 01, 2010	4.899	4.938	4.938	4.938	821,197	+0.05(+0.94%)
Mar 31, 2010	4.856	4.897	4.856	4.892	456,023	+0.00(+0.00%)
Mar 30, 2010	4.892	4.915	4.866	4.892	681,630	+0.00(+0.07%)
Mar 29, 2010	4.856	4.899	4.856	4.889	707,127	+0.03(+0.61%)
Mar 26, 2010	4.879	4.899	4.849	4.859	625,017	-0.01(-0.14%)
Mar 25, 2010	4.941	4.941	4.866	4.866	822,089	-0.05(-1.00%)
Mar 24, 2010	4.918	4.933	4.905	4.915	855,491	-0.03(-0.66%)
Mar 23, 2010	4.885	4.948	4.885	4.948	872,837	+0.06(+1.16%)
Mar 22, 2010	4.889	4.931	4.869	4.891	819,660	-0.05(-1.01%)
Mar 19, 2010	4.994	5.010	4.912	4.941	1,086,305	-0.05(-0.92%)
Mar 18, 2010	5.007	5.043	4.971	4.987	1,252,718	-0.04(-0.72%)
Mar 17, 2010	5.073	5.083	5.010	5.023	1,973,801	-0.04(-0.71%)
Mar 16, 2010	5.092	5.092	5.020	5.060	592,522	+0.00(+0.07%)
Mar 15, 2010	5.030	5.056	5.027	5.056	1,229,135	+0.00(+0.00%)
Mar 12, 2010	5.046	5.056	5.001	5.056	639,039	+0.04(+0.72%)
Mar 11, 2010	5.014	5.023	4.958	5.020	705,097	+0.04(+0.73%)
Mar 10, 2010	4.928	4.984	4.928	4.984	534,858	+0.02(+0.46%)
Mar 09, 2010	4.908	4.961	4.902	4.961	425,710	+0.01(+0.27%)
Mar 08, 2010	4.958	4.971	4.938	4.948	425,497	+0.02(+0.40%)
Mar 05, 2010	4.938	4.938	4.899	4.928	493,120	+0.05(+1.01%)
Mar 04, 2010	4.905	4.915	4.836	4.879	1,297,047	+0.01(+0.13%)
Mar 03, 2010	4.964	4.964	4.872	4.872	696,517	-0.05(-0.97%)
Mar 02, 2010	4.896	4.928	4.876	4.920	613,117	+0.06(+1.24%)

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.