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

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	16.73	16.82	16.49	16.67	543,748	+0.10(+0.59%)
Jun 29, 2020	16.56	16.62	16.20	16.58	376,694	-0.06(-0.36%)
Jun 26, 2020	16.77	16.92	16.58	16.64	260,907	-0.11(-0.63%)
Jun 25, 2020	16.47	16.79	16.37	16.74	254,619	+0.16(+0.96%)
Jun 24, 2020	16.71	16.76	16.30	16.58	367,793	-0.21(-1.26%)
Jun 23, 2020	17.04	17.20	16.80	16.80	349,637	-0.19(-1.11%)
Jun 22, 2020	17.17	17.31	16.98	16.98	290,533	-0.19(-1.10%)
Jun 19, 2020	17.44	17.45	17.15	17.17	389,178	-0.14(-0.83%)
Jun 18, 2020	17.46	17.56	17.18	17.32	265,624	-0.20(-1.12%)
Jun 17, 2020	17.88	17.93	17.50	17.51	295,220	-0.22(-1.24%)
Jun 16, 2020	17.96	18.08	17.63	17.73	538,246	+0.53(+3.10%)
Jun 15, 2020	16.52	17.35	16.52	17.20	597,743	+0.44(+2.60%)
Jun 12, 2020	17.01	17.06	16.47	16.76	326,725	+0.23(+1.36%)
Jun 11, 2020	17.23	17.32	16.39	16.54	763,255	-1.44(-8.02%)
Jun 10, 2020	18.10	18.20	17.88	17.98	300,633	-0.11(-0.62%)
Jun 09, 2020	18.27	18.27	17.98	18.09	359,190	-0.30(-1.63%)
Jun 08, 2020	18.02	18.40	18.00	18.39	498,530	+0.38(+2.13%)
Jun 05, 2020	18.21	18.24	17.88	18.01	325,394	+0.33(+1.87%)
Jun 04, 2020	17.55	17.74	17.43	17.68	498,266	-0.01(-0.04%)
Jun 03, 2020	17.80	18.08	17.66	17.69	639,407	-0.08(-0.42%)
Jun 02, 2020	17.55	17.80	17.39	17.76	341,800	+0.28(+1.59%)
Jun 01, 2020	16.94	17.49	16.79	17.49	404,063	+0.47(+2.78%)
May 29, 2020	16.82	17.01	16.69	17.01	341,370	+0.28(+1.66%)
May 28, 2020	16.38	16.80	16.32	16.73	383,829	+0.45(+2.77%)
May 27, 2020	16.00	16.28	16.00	16.28	425,770	+0.41(+2.55%)
May 26, 2020	15.95	16.14	15.88	15.88	299,285	+0.17(+1.10%)
May 22, 2020	15.46	15.71	15.37	15.71	236,057	+0.32(+2.05%)
May 21, 2020	15.23	15.43	15.15	15.39	261,429	+0.21(+1.39%)
May 20, 2020	15.19	15.35	15.04	15.18	285,774	+0.23(+1.51%)
May 19, 2020	15.22	15.42	14.91	14.95	439,027	-0.18(-1.19%)
May 18, 2020	14.98	15.22	14.80	15.13	478,784	+0.59(+4.08%)
May 15, 2020	14.76	14.93	14.30	14.54	465,190	-0.55(-3.63%)
May 14, 2020	14.24	15.20	13.90	15.09	511,321	+0.65(+4.47%)
May 13, 2020	15.53	15.53	14.21	14.44	1,049,217	-1.09(-7.01%)
May 12, 2020	16.17	16.21	15.49	15.53	464,163	-0.55(-3.43%)
May 11, 2020	15.75	16.12	15.59	16.08	501,458	+0.31(+1.99%)
May 08, 2020	15.44	15.81	15.33	15.77	372,942	+0.37(+2.37%)
May 07, 2020	15.59	15.64	15.35	15.41	295,769	-0.04(-0.24%)
May 06, 2020	15.36	15.70	15.28	15.44	422,733	+0.10(+0.68%)
May 05, 2020	15.07	15.59	15.07	15.34	361,402	+0.41(+2.75%)
May 04, 2020	15.00	15.04	14.59	14.93	597,393	-0.26(-1.72%)
May 01, 2020	15.42	15.61	14.95	15.19	590,994	-0.56(-3.55%)
Apr 30, 2020	16.61	16.61	15.72	15.75	1,112,965	-0.86(-5.16%)
Apr 29, 2020	16.65	16.72	16.26	16.61	670,830	+0.12(+0.72%)
Apr 28, 2020	16.25	16.49	16.07	16.49	547,842	+0.71(+4.49%)
Apr 27, 2020	15.50	16.15	15.49	15.78	547,480	+0.34(+2.22%)
Apr 24, 2020	15.28	15.44	15.12	15.44	360,738	+0.34(+2.27%)
Apr 23, 2020	15.05	15.26	14.95	15.09	513,736	+0.06(+0.40%)
Apr 22, 2020	14.84	15.20	14.81	15.03	712,930	+0.48(+3.28%)
Apr 21, 2020	14.75	14.88	14.37	14.56	690,562	-0.45(-2.98%)
Apr 20, 2020	14.73	15.43	14.73	15.00	667,803	-0.17(-1.13%)
Apr 17, 2020	14.89	15.22	14.85	15.17	396,276	+0.43(+2.93%)
Apr 16, 2020	14.78	14.89	14.61	14.74	270,398	-0.01(-0.10%)
Apr 15, 2020	14.59	14.88	14.56	14.76	458,797	-0.38(-2.51%)
Apr 14, 2020	14.87	15.23	14.86	15.14	647,473	+0.73(+5.10%)
Apr 13, 2020	15.02	15.07	14.17	14.40	890,675	-0.61(-4.09%)
Apr 09, 2020	14.55	15.53	14.54	15.02	816,350	+0.83(+5.84%)
Apr 08, 2020	13.62	14.51	13.53	14.19	640,062	+0.66(+4.87%)
Apr 07, 2020	13.97	14.24	13.53	13.53	608,053	+0.20(+1.50%)
Apr 06, 2020	12.14	13.39	12.14	13.33	942,927	+1.50(+12.70%)
Apr 03, 2020	12.66	12.68	11.65	11.83	773,633	-0.86(-6.76%)
Apr 02, 2020	12.35	12.86	12.24	12.69	455,803	+0.30(+2.39%)

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.