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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	7.732	7.890	7.706	7.890	275,291	+0.14(+1.75%)
Jun 27, 2008	7.867	7.913	7.732	7.754	293,308	-0.11(-1.44%)
Jun 26, 2008	8.045	8.045	7.819	7.867	399,746	-0.18(-2.25%)
Jun 25, 2008	8.091	8.091	8.032	8.048	435,619	-0.01(-0.12%)
Jun 24, 2008	8.100	8.100	8.010	8.058	354,422	-0.03(-0.40%)
Jun 23, 2008	8.107	8.114	8.055	8.091	279,602	+0.04(+0.48%)
Jun 20, 2008	8.094	8.116	8.040	8.052	342,151	-0.09(-1.11%)
Jun 19, 2008	8.058	8.142	8.058	8.142	297,316	+0.05(+0.64%)
Jun 18, 2008	8.100	8.103	8.052	8.091	228,965	-0.02(-0.20%)
Jun 17, 2008	8.139	8.149	8.078	8.107	286,372	-0.02(-0.20%)
Jun 16, 2008	8.158	8.158	8.052	8.123	356,980	-0.04(-0.44%)
Jun 13, 2008	8.045	8.165	8.045	8.158	348,655	+0.16(+1.98%)
Jun 12, 2008	8.052	8.052	7.974	8.000	264,152	-0.05(-0.60%)
Jun 11, 2008	8.181	8.181	8.039	8.048	253,941	-0.16(-2.01%)
Jun 10, 2008	8.126	8.275	8.084	8.213	323,738	+0.04(+0.51%)
Jun 09, 2008	8.120	8.175	8.105	8.171	239,910	+0.08(+1.00%)
Jun 06, 2008	8.249	8.249	8.089	8.091	353,832	-0.22(-2.61%)
Jun 05, 2008	8.207	8.310	8.142	8.307	287,126	+0.12(+1.43%)
Jun 04, 2008	8.113	8.200	8.084	8.190	389,117	+0.08(+0.94%)
Jun 03, 2008	8.194	8.210	8.061	8.113	321,311	-0.06(-0.79%)
Jun 02, 2008	8.259	8.259	8.165	8.178	392,166	-0.14(-1.67%)
May 30, 2008	8.259	8.349	8.239	8.317	262,238	+0.08(+0.94%)
May 29, 2008	8.184	8.268	8.165	8.239	253,313	+0.03(+0.35%)
May 28, 2008	8.230	8.249	8.176	8.210	241,172	-0.03(-0.31%)
May 27, 2008	8.226	8.275	8.178	8.235	259,739	+0.02(+0.27%)
May 26, 2008	8.346	8.369	8.213	8.213	0	+0.00(+0.00%)
May 23, 2008	8.346	8.369	8.213	8.213	412,394	-0.11(-1.36%)
May 22, 2008	8.246	8.346	8.246	8.327	245,727	+0.08(+1.00%)
May 21, 2008	8.236	8.340	8.233	8.244	1,687,357	+0.00(+0.02%)
May 20, 2008	8.197	8.285	8.188	8.243	436,927	+0.03(+0.31%)
May 19, 2008	8.155	8.246	8.142	8.217	234,102	+0.07(+0.83%)
May 16, 2008	8.113	8.165	8.061	8.149	248,207	+0.08(+1.00%)
May 15, 2008	8.061	8.094	8.019	8.068	261,004	-0.02(-0.24%)
May 14, 2008	8.081	8.122	8.053	8.087	307,469	+0.05(+0.68%)
May 13, 2008	8.039	8.055	7.974	8.032	288,685	-0.06(-0.80%)
May 12, 2008	8.003	8.100	7.964	8.097	290,407	+0.10(+1.21%)
May 09, 2008	7.893	8.000	7.858	8.000	199,185	+0.06(+0.77%)
May 08, 2008	7.964	7.964	7.862	7.939	280,351	+0.03(+0.37%)
May 07, 2008	8.010	8.010	7.904	7.909	304,874	-0.08(-0.97%)
May 06, 2008	7.984	8.055	7.922	7.987	406,370	-0.03(-0.40%)
May 05, 2008	8.084	8.097	7.981	8.019	501,437	-0.10(-1.27%)
May 02, 2008	8.029	8.123	8.029	8.123	439,744	+0.09(+1.13%)
May 01, 2008	7.897	8.032	7.864	8.032	559,254	+0.17(+2.22%)
Apr 30, 2008	7.897	7.916	7.838	7.858	209,207	+0.00(+0.00%)
Apr 29, 2008	7.906	7.906	7.790	7.858	214,044	-0.06(-0.74%)
Apr 28, 2008	7.939	7.987	7.898	7.916	242,065	+0.01(+0.08%)
Apr 25, 2008	7.887	7.913	7.845	7.909	259,216	+0.03(+0.41%)
Apr 24, 2008	7.832	7.955	7.812	7.877	327,159	+0.02(+0.25%)
Apr 23, 2008	7.712	7.865	7.712	7.858	309,507	+0.15(+1.89%)
Apr 22, 2008	7.699	7.712	7.690	7.712	219,379	+0.02(+0.29%)
Apr 21, 2008	7.745	7.751	7.683	7.690	315,917	-0.05(-0.71%)
Apr 18, 2008	7.738	7.790	7.711	7.745	292,418	+0.04(+0.57%)
Apr 17, 2008	7.651	7.738	7.651	7.701	274,317	+0.05(+0.61%)
Apr 16, 2008	7.580	7.664	7.557	7.654	376,493	+0.12(+1.54%)
Apr 15, 2008	7.521	7.599	7.518	7.538	278,387	+0.01(+0.17%)
Apr 14, 2008	7.502	7.583	7.486	7.525	272,987	+0.02(+0.30%)
Apr 11, 2008	7.593	7.615	7.502	7.502	317,210	-0.16(-2.07%)
Apr 10, 2008	7.774	7.774	7.648	7.660	383,779	-0.11(-1.46%)
Apr 09, 2008	7.787	7.787	7.709	7.774	278,217	-0.02(-0.25%)
Apr 08, 2008	7.803	7.803	7.725	7.793	306,040	-0.01(-0.08%)
Apr 07, 2008	7.880	7.900	7.796	7.800	365,534	-0.04(-0.50%)
Apr 04, 2008	7.783	7.922	7.735	7.838	463,288	+0.13(+1.64%)
Apr 03, 2008	7.741	7.777	7.654	7.712	462,833	-0.02(-0.21%)
Apr 02, 2008	7.696	7.884	7.618	7.728	457,721	+0.12(+1.57%)

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.