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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	7.240	7.282	7.201	7.221	324,094	-0.04(-0.53%)
Sep 28, 2006	7.298	7.302	7.221	7.259	289,149	-0.03(-0.44%)
Sep 27, 2006	7.198	7.292	7.195	7.292	367,389	+0.08(+1.17%)
Sep 26, 2006	7.153	7.208	7.150	7.208	464,803	+0.05(+0.68%)
Sep 25, 2006	7.069	7.179	7.069	7.159	552,012	+0.06(+0.91%)
Sep 22, 2006	7.124	7.127	7.072	7.095	275,232	-0.01(-0.14%)
Sep 21, 2006	7.117	7.140	7.082	7.104	399,860	-0.04(-0.50%)
Sep 20, 2006	7.124	7.159	7.101	7.140	451,505	+0.01(+0.14%)
Sep 19, 2006	7.153	7.153	7.098	7.130	465,422	+0.02(+0.23%)
Sep 18, 2006	7.179	7.192	7.082	7.114	226,680	-0.07(-0.95%)
Sep 15, 2006	7.146	7.182	7.133	7.182	196,374	+0.04(+0.50%)
Sep 14, 2006	7.175	7.192	7.117	7.146	311,106	-0.03(-0.41%)
Sep 13, 2006	7.153	7.186	7.078	7.175	376,048	-0.05(-0.63%)
Sep 12, 2006	7.217	7.276	7.179	7.221	408,829	-0.02(-0.22%)
Sep 11, 2006	7.256	7.285	7.188	7.237	473,771	-0.02(-0.27%)
Sep 08, 2006	7.179	7.256	7.179	7.256	327,496	+0.06(+0.90%)
Sep 07, 2006	7.247	7.263	7.172	7.192	656,229	-0.07(-0.98%)
Sep 06, 2006	7.259	7.276	7.205	7.263	476,245	-0.03(-0.40%)
Sep 05, 2006	7.350	7.350	7.269	7.292	308,013	-0.05(-0.66%)
Sep 01, 2006	7.382	7.382	7.314	7.340	475,008	+0.01(+0.18%)
Aug 31, 2006	7.276	7.344	7.269	7.327	310,178	+0.06(+0.80%)
Aug 30, 2006	7.266	7.276	7.214	7.269	303,684	+0.00(+0.04%)
Aug 29, 2006	7.214	7.292	7.214	7.266	395,531	+0.03(+0.40%)
Aug 28, 2006	7.240	7.289	7.205	7.237	293,169	+0.03(+0.40%)
Aug 25, 2006	7.195	7.234	7.195	7.208	248,946	+0.01(+0.18%)
Aug 24, 2006	7.214	7.214	7.156	7.195	211,836	-0.02(-0.22%)
Aug 23, 2006	7.227	7.243	7.166	7.211	380,996	-0.03(-0.40%)
Aug 22, 2006	7.221	7.256	7.211	7.240	321,311	+0.03(+0.36%)
Aug 21, 2006	7.179	7.250	7.175	7.214	371,719	+0.01(+0.09%)
Aug 18, 2006	7.188	7.224	7.153	7.208	271,521	+0.05(+0.77%)
Aug 17, 2006	7.182	7.182	7.111	7.153	418,415	-0.05(-0.72%)
Aug 16, 2006	7.217	7.256	7.195	7.205	323,476	-0.01(-0.13%)
Aug 15, 2006	7.182	7.227	7.156	7.214	320,074	+0.08(+1.13%)
Aug 14, 2006	7.146	7.188	7.111	7.133	285,747	-0.04(-0.50%)
Aug 11, 2006	7.153	7.188	7.150	7.169	290,386	-0.04(-0.54%)
Aug 10, 2006	7.166	7.211	7.166	7.208	197,301	+0.01(+0.18%)
Aug 09, 2006	7.211	7.259	7.192	7.195	472,225	-0.00(-0.05%)
Aug 08, 2006	7.182	7.208	7.162	7.198	373,265	+0.03(+0.36%)
Aug 07, 2006	7.230	7.230	7.172	7.172	415,014	-0.05(-0.67%)
Aug 04, 2006	7.221	7.227	7.159	7.221	488,615	+0.03(+0.45%)
Aug 03, 2006	7.162	7.198	7.159	7.188	330,898	-0.03(-0.36%)
Aug 02, 2006	7.240	7.240	7.188	7.214	344,195	+0.01(+0.09%)
Aug 01, 2006	7.098	7.208	7.098	7.208	464,494	+0.07(+1.04%)
Jul 31, 2006	7.324	7.324	7.114	7.133	911,670	+0.03(+0.36%)
Jul 28, 2006	7.059	7.108	7.059	7.108	464,494	+0.07(+1.01%)
Jul 27, 2006	7.036	7.098	7.023	7.036	612,006	+0.00(+0.00%)
Jul 26, 2006	6.965	7.049	6.956	7.036	257,605	+0.08(+1.12%)
Jul 25, 2006	6.933	6.968	6.923	6.959	498,821	+0.02(+0.33%)
Jul 24, 2006	6.907	6.952	6.901	6.936	357,493	+0.03(+0.37%)
Jul 21, 2006	6.881	6.930	6.878	6.910	246,472	-0.01(-0.09%)
Jul 20, 2006	6.859	6.926	6.859	6.917	276,779	+0.05(+0.80%)
Jul 19, 2006	6.749	6.904	6.749	6.862	389,964	+0.08(+1.19%)
Jul 18, 2006	6.768	6.781	6.719	6.781	229,154	+0.04(+0.58%)
Jul 17, 2006	6.732	6.758	6.684	6.742	304,611	+0.00(+0.05%)
Jul 14, 2006	6.726	6.778	6.719	6.739	231,319	-0.03(-0.48%)
Jul 13, 2006	6.755	6.816	6.749	6.771	240,287	-0.01(-0.10%)
Jul 12, 2006	6.791	6.810	6.758	6.778	194,827	-0.06(-0.95%)
Jul 11, 2006	6.774	6.842	6.774	6.842	332,753	+0.07(+1.00%)
Jul 10, 2006	6.736	6.787	6.723	6.774	284,201	+0.04(+0.53%)
Jul 07, 2006	6.703	6.758	6.700	6.739	245,544	-0.01(-0.19%)
Jul 06, 2006	6.726	6.762	6.710	6.752	188,024	-0.01(-0.10%)
Jul 05, 2006	6.739	6.771	6.732	6.758	268,738	+0.02(+0.29%)

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.