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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	14.47	14.59	14.44	14.55	368,262	+0.15(+1.02%)
Jun 28, 2018	14.39	14.48	14.31	14.40	377,312	+0.01(+0.04%)
Jun 27, 2018	14.44	14.52	14.36	14.40	236,074	-0.03(-0.18%)
Jun 26, 2018	14.43	14.47	14.38	14.42	229,530	+0.06(+0.40%)
Jun 25, 2018	14.40	14.43	14.32	14.36	224,002	-0.04(-0.31%)
Jun 22, 2018	14.45	14.47	14.38	14.41	396,467	+0.06(+0.40%)
Jun 21, 2018	14.43	14.48	14.31	14.35	336,072	-0.08(-0.53%)
Jun 20, 2018	14.56	14.56	14.41	14.43	510,962	-0.06(-0.40%)
Jun 19, 2018	14.48	14.57	14.45	14.48	229,053	-0.10(-0.68%)
Jun 18, 2018	14.48	14.63	14.45	14.58	369,534	+0.08(+0.57%)
Jun 15, 2018		14.50	14.47	14.50	315,235	+0.03(+0.22%)
Jun 14, 2018	14.44	14.54	14.43	14.47	323,955	+0.01(+0.04%)
Jun 13, 2018	14.60	14.60	14.43	14.46	353,954	-0.10(-0.70%)
Jun 12, 2018	14.53	14.57	14.49	14.57	368,491	+0.05(+0.35%)
Jun 11, 2018	14.35	14.52	14.34	14.51	358,299	+0.22(+1.56%)
Jun 08, 2018	14.41	14.42	14.28	14.29	496,166	-0.10(-0.71%)
Jun 07, 2018	14.45	14.47	14.39	14.39	549,644	-0.07(-0.48%)
Jun 06, 2018		14.48		14.46	501,777	+0.06(+0.44%)
Jun 05, 2018	14.34	14.44	14.32	14.40	551,912	+0.06(+0.40%)
Jun 04, 2018	14.30	14.37	14.28	14.34	310,645	+0.06(+0.40%)
Jun 01, 2018	14.31	14.31	14.22	14.29	326,582	+0.03(+0.18%)
May 31, 2018	14.28	14.29	14.18	14.26	324,218	+0.02(+0.13%)
May 30, 2018	14.02	14.25	14.02	14.24	286,899	+0.20(+1.45%)
May 29, 2018	14.01	14.09	13.94	14.04	353,439	+0.06(+0.46%)
May 25, 2018		13.97	13.97	13.97	0	-0.04(-0.32%)
May 24, 2018	14.08	14.08	13.98	14.02	222,196	-0.03(-0.18%)
May 23, 2018	14.01	14.07	13.98	14.04	200,663	+0.04(+0.27%)
May 22, 2018	13.95	14.04	13.92	14.01	194,370	+0.08(+0.59%)
May 21, 2018	13.95	13.98	13.87	13.92	331,844	+0.06(+0.41%)
May 18, 2018	14.03	14.03	13.77	13.87	446,993	-0.12(-0.87%)
May 17, 2018	14.09	14.11	13.96	13.99	338,355	-0.11(-0.77%)
May 16, 2018	14.23	14.24	14.08	14.09	290,485	-0.15(-1.03%)
May 15, 2018	14.15	14.25	14.04	14.24	503,134	+0.11(+0.79%)
May 14, 2018	14.14	14.21	14.09	14.13	272,699	+0.06(+0.40%)
May 11, 2018	14.10	14.18	14.07	14.07	263,833	-0.03(-0.18%)
May 10, 2018	13.98	14.10	13.97	14.10	197,298	+0.17(+1.23%)
May 09, 2018	14.04	14.05	13.93	13.93	402,446	-0.13(-0.90%)
May 08, 2018	14.07	14.11	13.97	14.05	383,368	-0.02(-0.14%)
May 07, 2018	14.01	14.14	14.00	14.07	373,369	+0.06(+0.41%)
May 04, 2018	13.84	14.03	13.79	14.02	235,218	+0.16(+1.19%)
May 03, 2018	13.99	14.00	13.85	13.85	231,808	-0.10(-0.73%)
May 02, 2018	13.91	14.00	13.87	13.95	303,985	+0.09(+0.64%)
May 01, 2018	13.85	13.91	13.81	13.86	349,086	+0.01(+0.05%)
Apr 30, 2018	13.88	13.96	13.86	13.86	335,378	-0.03(-0.18%)
Apr 27, 2018	13.78	13.91	13.76	13.88	379,476	+0.13(+0.92%)
Apr 26, 2018	13.65	13.76	13.60	13.76	246,329	+0.19(+1.40%)
Apr 25, 2018	13.64	13.65	13.51	13.57	243,024	-0.04(-0.28%)
Apr 24, 2018	13.70	13.74	13.59	13.60	272,835	-0.03(-0.23%)
Apr 23, 2018	13.69	13.71	13.59	13.64	242,211	-0.03(-0.23%)
Apr 20, 2018	13.72	13.77	13.64	13.67	288,337	-0.05(-0.37%)
Apr 19, 2018	13.79	13.82	13.67	13.72	195,596	-0.13(-0.96%)
Apr 18, 2018	13.81	13.90	13.81	13.85	245,826	+0.05(+0.37%)
Apr 17, 2018	13.72	13.81	13.67	13.80	316,670	+0.18(+1.32%)
Apr 16, 2018	13.62	13.68	13.58	13.62	308,748	+0.08(+0.56%)
Apr 13, 2018	13.57	13.57	13.46	13.54	338,530	+0.02(+0.14%)
Apr 12, 2018	13.58	13.58	13.46	13.53	232,330	+0.03(+0.19%)
Apr 11, 2018	13.58	13.64	13.47	13.50	436,524	-0.11(-0.78%)
Apr 10, 2018	13.56	13.65	13.53	13.61	471,535	+0.14(+1.07%)
Apr 09, 2018	13.39	13.65	13.39	13.46	357,037	+0.12(+0.89%)
Apr 06, 2018	13.48	13.54	13.31	13.34	430,460	-0.14(-1.07%)
Apr 05, 2018	13.46	13.49	13.34	13.49	335,454	+0.06(+0.42%)
Apr 04, 2018	13.36	13.45	13.31	13.43	440,596	-0.06(-0.46%)
Apr 03, 2018	13.43	13.53	13.34	13.49	416,881	+0.12(+0.89%)

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.