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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	6.923	7.004	6.884	6.972	295,643	+0.06(+0.94%)
Aug 30, 2005	6.949	6.949	6.871	6.907	337,392	-0.02(-0.23%)
Aug 29, 2005	6.865	6.946	6.846	6.923	349,143	+0.02(+0.33%)
Aug 26, 2005	6.920	6.926	6.865	6.901	278,016	+0.00(+0.05%)
Aug 25, 2005	6.875	6.920	6.839	6.897	389,037	+0.02(+0.33%)
Aug 24, 2005	6.859	6.917	6.852	6.875	373,574	+0.01(+0.09%)
Aug 23, 2005	6.855	6.894	6.839	6.868	406,973	+0.00(+0.00%)
Aug 22, 2005	6.846	6.904	6.842	6.868	304,611	+0.02(+0.24%)
Aug 19, 2005	6.791	6.907	6.781	6.852	412,540	+0.04(+0.52%)
Aug 18, 2005	6.774	6.816	6.745	6.816	392,129	+0.04(+0.52%)
Aug 17, 2005	6.791	6.823	6.774	6.781	462,329	-0.04(-0.57%)
Aug 16, 2005	6.849	6.855	6.794	6.820	454,907	-0.04(-0.52%)
Aug 15, 2005	6.855	6.878	6.807	6.855	392,748	+0.00(+0.00%)
Aug 12, 2005	6.923	6.926	6.810	6.855	277,706	-0.05(-0.70%)
Aug 11, 2005	6.871	6.943	6.871	6.904	383,470	-0.00(-0.05%)
Aug 10, 2005	6.881	6.949	6.878	6.907	356,256	+0.03(+0.47%)
Aug 09, 2005	6.875	6.956	6.871	6.875	336,773	-0.01(-0.19%)
Aug 08, 2005	6.936	6.975	6.859	6.888	535,621	-0.06(-0.88%)
Aug 05, 2005	7.065	7.075	6.891	6.949	610,769	-0.13(-1.87%)
Aug 04, 2005	7.137	7.137	7.011	7.082	577,989	-0.07(-0.95%)
Aug 03, 2005	7.143	7.188	7.124	7.150	333,372	-0.03(-0.41%)
Aug 02, 2005	7.146	7.179	7.120	7.179	432,950	+0.04(+0.54%)
Aug 01, 2005	7.182	7.224	7.124	7.140	526,035	-0.03(-0.41%)
Jul 29, 2005	7.179	7.201	7.120	7.169	525,725	+0.03(+0.45%)
Jul 28, 2005	7.114	7.143	7.095	7.137	443,774	+0.05(+0.64%)
Jul 27, 2005	6.972	7.091	6.972	7.091	358,730	+0.10(+1.48%)
Jul 26, 2005	6.936	7.033	6.936	6.988	556,650	+0.05(+0.75%)
Jul 25, 2005	6.888	6.952	6.881	6.936	428,311	+0.05(+0.80%)
Jul 22, 2005	6.787	6.881	6.787	6.881	402,644	+0.05(+0.66%)
Jul 21, 2005	6.920	6.933	6.823	6.836	521,087	-0.09(-1.26%)
Jul 20, 2005	6.910	6.930	6.868	6.923	406,973	+0.01(+0.19%)
Jul 19, 2005	6.926	6.988	6.897	6.910	428,311	-0.03(-0.37%)
Jul 18, 2005	6.910	6.949	6.901	6.936	362,441	+0.02(+0.23%)
Jul 15, 2005	6.888	6.943	6.884	6.920	371,409	+0.03(+0.38%)
Jul 14, 2005	7.007	7.030	6.865	6.894	616,645	-0.11(-1.52%)
Jul 13, 2005	7.014	7.023	6.952	7.001	398,623	-0.02(-0.23%)
Jul 12, 2005	7.027	7.033	6.988	7.017	401,097	-0.00(-0.05%)
Jul 11, 2005	7.056	7.065	7.004	7.020	561,908	-0.02(-0.23%)
Jul 08, 2005	6.949	7.059	6.946	7.036	472,534	+0.08(+1.21%)
Jul 07, 2005	6.875	6.952	6.823	6.952	515,520	+0.05(+0.75%)
Jul 06, 2005	6.998	7.023	6.881	6.901	610,460	-0.08(-1.16%)
Jul 05, 2005	7.033	7.036	6.959	6.981	475,936	-0.06(-0.87%)
Jul 01, 2005	6.946	7.082	6.910	7.043	642,004	+0.11(+1.63%)
Jun 30, 2005	6.894	6.936	6.884	6.930	562,217	+0.05(+0.75%)
Jun 29, 2005	6.823	6.891	6.807	6.878	407,901	+0.06(+0.90%)
Jun 28, 2005	6.771	6.820	6.765	6.816	679,732	+0.05(+0.67%)
Jun 27, 2005	6.797	6.816	6.762	6.771	623,449	-0.04(-0.52%)
Jun 24, 2005	6.781	6.823	6.778	6.807	576,752	+0.03(+0.38%)
Jun 23, 2005	6.742	6.813	6.723	6.781	737,562	+0.04(+0.58%)
Jun 22, 2005	6.671	6.762	6.671	6.742	634,582	+0.07(+1.12%)
Jun 21, 2005	6.645	6.674	6.645	6.668	574,896	+0.00(+0.00%)
Jun 20, 2005	6.677	6.677	6.616	6.668	588,813	-0.01(-0.15%)
Jun 17, 2005	6.661	6.697	6.639	6.677	420,271	+0.00(+0.05%)
Jun 16, 2005	6.629	6.677	6.574	6.674	665,507	+0.06(+0.88%)
Jun 15, 2005	6.635	6.658	6.584	6.616	675,403	-0.02(-0.29%)
Jun 14, 2005	6.629	6.655	6.603	6.635	532,220	-0.01(-0.15%)
Jun 13, 2005	6.616	6.716	6.613	6.645	518,613	-0.02(-0.34%)
Jun 10, 2005	6.580	6.668	6.564	6.668	430,785	+0.09(+1.38%)
Jun 09, 2005	6.571	6.610	6.538	6.577	492,636	-0.00(-0.05%)
Jun 08, 2005	6.603	6.642	6.571	6.580	513,046	-0.02(-0.24%)
Jun 07, 2005	6.613	6.690	6.577	6.597	533,457	+0.02(+0.29%)
Jun 06, 2005	6.597	6.616	6.548	6.577	372,028	-0.01(-0.10%)
Jun 03, 2005	6.545	6.603	6.542	6.584	425,528	+0.04(+0.64%)
Jun 02, 2005	6.516	6.545	6.513	6.542	543,043	+0.04(+0.60%)

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.