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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	13.82	13.85	13.74	13.83	437,942	+0.11(+0.82%)
Jul 28, 2017	13.69	13.76	13.64	13.72	482,384	-0.03(-0.22%)
Jul 27, 2017	13.84	13.88	13.73	13.75	385,054	-0.08(-0.60%)
Jul 26, 2017	13.77	13.87	13.77	13.83	243,036	+0.06(+0.43%)
Jul 25, 2017	13.86	13.89	13.76	13.77	294,172	-0.09(-0.64%)
Jul 24, 2017	13.80	13.89	13.77	13.86	263,624	+0.04(+0.30%)
Jul 21, 2017	13.69	13.86	13.69	13.82	451,704	+0.15(+1.13%)
Jul 20, 2017	13.67	13.71	13.65	13.67	288,190	+0.00(+0.00%)
Jul 19, 2017	13.65	13.70	13.58	13.67	409,095	+0.04(+0.31%)
Jul 18, 2017	13.62	13.69	13.60	13.62	256,617	+0.01(+0.06%)
Jul 17, 2017	13.62	13.68	13.59	13.62	352,502	+0.00(+0.00%)
Jul 14, 2017	13.59	13.68	13.58	13.62	393,815	+0.06(+0.43%)
Jul 13, 2017	13.59	13.69	13.56	13.56	306,152	-0.01(-0.09%)
Jul 12, 2017	13.51	13.64	13.51	13.57	268,510	+0.08(+0.61%)
Jul 11, 2017	13.56	13.63	13.44	13.49	385,055	-0.11(-0.78%)
Jul 10, 2017	13.61	13.68	13.59	13.59	299,738	-0.01(-0.09%)
Jul 07, 2017	13.72	13.74	13.60	13.60	287,578	-0.05(-0.39%)
Jul 06, 2017	13.70	13.78	13.65	13.66	273,022	-0.06(-0.47%)
Jul 05, 2017	13.94	13.95	13.70	13.72	515,576	-0.20(-1.44%)
Jul 03, 2017	13.94	14.01	13.89	13.92	225,054	-0.01(-0.08%)
Jun 30, 2017	13.87	13.98	13.78	13.94	393,749	+0.09(+0.68%)
Jun 29, 2017	13.75	13.85	13.72	13.84	258,273	+0.02(+0.17%)
Jun 28, 2017	13.80	13.84	13.69	13.82	263,806	+0.06(+0.47%)
Jun 27, 2017	13.84	13.89	13.75	13.75	272,644	-0.04(-0.26%)
Jun 26, 2017	13.80	13.87	13.78	13.79	244,129	+0.01(+0.09%)
Jun 23, 2017	13.77	13.84	13.66	13.78	315,802	-0.01(-0.04%)
Jun 22, 2017	13.88	13.88	13.77	13.78	205,595	-0.01(-0.08%)
Jun 21, 2017	13.80	13.87	13.78	13.79	246,461	-0.04(-0.26%)
Jun 20, 2017	13.92	13.92	13.79	13.83	242,474	-0.13(-0.91%)
Jun 19, 2017	13.94	14.03	13.91	13.96	280,511	+0.03(+0.21%)
Jun 16, 2017	13.87	13.95	13.84	13.93	206,971	+0.09(+0.64%)
Jun 15, 2017	13.84	13.87	13.76	13.84	220,375	-0.01(-0.09%)
Jun 14, 2017	13.89	13.92	13.82	13.85	374,154	+0.00(+0.00%)
Jun 13, 2017	13.82	13.89	13.80	13.85	296,362	+0.04(+0.30%)
Jun 12, 2017	13.80	13.90	13.73	13.81	232,619	+0.00(+0.00%)
Jun 09, 2017	13.75	13.89	13.75	13.81	270,474	-0.01(-0.04%)
Jun 08, 2017	13.77	13.84	13.67	13.82	358,710	+0.01(+0.08%)
Jun 07, 2017	13.82	13.86	13.79	13.80	209,928	-0.04(-0.25%)
Jun 06, 2017	13.78	13.86	13.72	13.84	323,351	+0.02(+0.13%)
Jun 05, 2017	13.72	13.82	13.63	13.82	283,751	+0.10(+0.73%)
Jun 02, 2017	13.69	13.73	13.69	13.72	220,912	+0.08(+0.60%)
Jun 01, 2017	13.60	13.70	13.59	13.64	368,833	+0.09(+0.65%)
May 31, 2017	13.58	13.66	13.55	13.55	541,821	+0.06(+0.43%)
May 30, 2017	13.52	13.61	13.45	13.49	358,627	+0.01(+0.09%)
May 26, 2017	13.58	13.60	13.46	13.48	369,824	-0.10(-0.73%)
May 25, 2017	13.59	13.69	13.53	13.58	411,560	+0.05(+0.35%)
May 24, 2017	13.48	13.55	13.45	13.53	273,004	+0.10(+0.74%)
May 23, 2017	13.29	13.49	13.25	13.43	288,739	+0.17(+1.28%)
May 22, 2017	13.31	13.37	13.19	13.26	217,614	+0.01(+0.04%)
May 19, 2017	13.13	13.32	13.08	13.26	245,704	+0.18(+1.34%)
May 18, 2017	13.02	13.10	12.89	13.08	525,085	+0.00(+0.00%)
May 17, 2017	13.37	13.38	13.07	13.08	357,399	-0.29(-2.15%)
May 16, 2017	13.50	13.52	13.35	13.37	325,518	-0.09(-0.64%)
May 15, 2017	13.37	13.48	13.37	13.46	430,168	+0.11(+0.83%)
May 12, 2017	13.33	13.37	13.29	13.34	179,318	+0.04(+0.31%)
May 11, 2017	13.34	13.35	13.29	13.30	193,087	-0.05(-0.39%)
May 10, 2017	13.31	13.37	13.28	13.36	273,647	+0.06(+0.48%)
May 09, 2017	13.33	13.35	13.27	13.29	292,144	-0.02(-0.17%)
May 08, 2017	13.34	13.37	13.26	13.32	280,391	-0.06(-0.44%)
May 05, 2017	13.26	13.38	13.23	13.37	230,230	+0.10(+0.79%)
May 04, 2017	13.30	13.36	13.15	13.27	296,042	-0.04(-0.31%)
May 03, 2017	13.25	13.33	13.24	13.31	270,389	+0.03(+0.22%)
May 02, 2017	13.25	13.29	13.23	13.28	214,399	+0.04(+0.31%)

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.