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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	7.931	7.961	7.905	7.961	373,715	+0.06(+0.71%)
Aug 29, 2013	7.944	7.965	7.905	7.905	640,664	-0.08(-0.97%)
Aug 28, 2013	7.944	7.987	7.922	7.982	426,915	+0.06(+0.76%)
Aug 27, 2013	7.970	7.970	7.901	7.922	488,247	-0.10(-1.23%)
Aug 26, 2013	8.043	8.051	8.021	8.021	411,311	-0.01(-0.11%)
Aug 23, 2013	7.987	8.051	7.987	8.030	386,623	+0.04(+0.48%)
Aug 22, 2013	8.004	8.008	7.974	7.991	307,594	+0.02(+0.27%)
Aug 21, 2013	7.970	8.004	7.944	7.970	447,823	-0.05(-0.64%)
Aug 20, 2013	8.004	8.047	7.987	8.021	377,501	+0.01(+0.11%)
Aug 19, 2013	8.146	8.146	8.013	8.013	410,685	-0.14(-1.69%)
Aug 16, 2013	8.159	8.184	8.139	8.150	305,477	-0.00(-0.05%)
Aug 15, 2013	8.159	8.159	8.107	8.154	586,373	-0.06(-0.68%)
Aug 14, 2013	8.266	8.266	8.206	8.210	487,763	-0.06(-0.73%)
Aug 13, 2013	8.266	8.292	8.223	8.270	517,565	-0.01(-0.16%)
Aug 12, 2013	8.249	8.287	8.240	8.283	247,211	+0.01(+0.16%)
Aug 09, 2013	8.274	8.300	8.257	8.270	330,591	-0.02(-0.26%)
Aug 08, 2013	8.386	8.386	8.287	8.292	600,589	-0.03(-0.36%)
Aug 07, 2013	8.330	8.382	8.322	8.322	352,354	-0.03(-0.41%)
Aug 06, 2013	8.373	8.390	8.330	8.356	352,201	-0.02(-0.21%)
Aug 05, 2013	8.399	8.429	8.373	8.373	311,388	-0.05(-0.56%)
Aug 02, 2013	8.438	8.459	8.403	8.420	281,732	-0.03(-0.41%)
Aug 01, 2013	8.489	8.515	8.395	8.455	521,559	+0.00(+0.00%)
Jul 31, 2013	8.592	8.592	8.408	8.455	725,219	-0.11(-1.30%)
Jul 30, 2013	8.519	8.575	8.498	8.566	263,702	+0.06(+0.71%)
Jul 29, 2013	8.420	8.524	8.420	8.506	270,847	+0.06(+0.71%)
Jul 26, 2013	8.429	8.472	8.386	8.446	362,205	-0.05(-0.56%)
Jul 25, 2013	8.506	8.549	8.468	8.493	353,579	-0.02(-0.25%)
Jul 24, 2013	8.665	8.665	8.498	8.515	485,078	-0.11(-1.29%)
Jul 23, 2013	8.549	8.635	8.502	8.627	519,868	+0.15(+1.72%)
Jul 22, 2013	8.420	8.493	8.429	8.481	412,807	+0.05(+0.61%)
Jul 19, 2013	8.502	8.515	8.421	8.429	308,167	-0.08(-0.96%)
Jul 18, 2013	8.468	8.541	8.446	8.511	253,211	+0.06(+0.70%)
Jul 17, 2013	8.493	8.519	8.412	8.452	186,596	-0.01(-0.14%)
Jul 16, 2013	8.532	8.554	8.459	8.463	264,373	-0.09(-1.05%)
Jul 15, 2013	8.511	8.558	8.468	8.554	304,448	+0.06(+0.76%)
Jul 12, 2013	8.360	8.489	8.360	8.489	301,730	+0.10(+1.23%)
Jul 11, 2013	8.386	8.407	8.326	8.386	512,537	+0.12(+1.51%)
Jul 10, 2013	8.197	8.262	8.146	8.262	399,104	+0.09(+1.10%)
Jul 09, 2013	8.150	8.171	8.134	8.171	471,356	+0.02(+0.26%)
Jul 08, 2013	8.210	8.232	8.120	8.150	448,240	-0.01(-0.16%)
Jul 05, 2013	8.257	8.257	8.120	8.163	337,922	-0.06(-0.78%)
Jul 03, 2013	8.219	8.244	8.146	8.227	340,931	-0.01(-0.16%)
Jul 02, 2013	8.159	8.274	8.128	8.240	703,794	+0.06(+0.68%)
Jul 01, 2013	8.159	8.223	8.128	8.184	675,389	+0.07(+0.90%)
Jun 28, 2013	8.137	8.180	8.094	8.111	1,126,760	+0.01(+0.11%)
Jun 27, 2013	8.159	8.210	8.103	8.103	474,353	+0.01(+0.11%)
Jun 26, 2013	7.957	8.111	7.909	8.094	417,113	+0.23(+2.89%)
Jun 25, 2013	7.781	7.905	7.699	7.867	632,846	+0.18(+2.40%)
Jun 24, 2013	7.858	7.858	7.622	7.682	1,141,387	-0.30(-3.77%)
Jun 21, 2013	8.116	8.116	7.849	7.982	1,174,524	-0.09(-1.12%)
Jun 20, 2013	8.227	8.227	7.982	8.073	1,651,538	-0.19(-2.34%)
Jun 19, 2013	8.429	8.442	8.266	8.266	337,224	-0.16(-1.89%)
Jun 18, 2013	8.365	8.442	8.339	8.425	710,364	+0.11(+1.29%)
Jun 17, 2013	8.305	8.410	8.284	8.317	687,253	+0.05(+0.61%)
Jun 14, 2013	8.161	8.296	8.161	8.267	509,410	+0.06(+0.72%)
Jun 13, 2013	8.010	8.220	7.951	8.208	1,019,357	+0.22(+2.74%)
Jun 12, 2013	8.381	8.389	7.951	7.989	1,118,725	-0.38(-4.58%)
Jun 11, 2013	8.414	8.473	8.347	8.372	340,483	-0.12(-1.39%)
Jun 10, 2013	8.431	8.490	8.376	8.490	366,074	+0.05(+0.65%)
Jun 07, 2013	8.313	8.452	8.284	8.435	578,273	+0.20(+2.41%)
Jun 06, 2013	8.216	8.271	8.183	8.237	705,922	-0.01(-0.10%)
Jun 05, 2013	8.322	8.326	8.212	8.246	501,219	-0.09(-1.06%)
Jun 04, 2013	8.220	8.383	8.195	8.334	541,299	+0.14(+1.70%)

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.