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

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.73	10.82	10.70	10.81	527,423	+0.11(+1.00%)
Sep 29, 2014	10.63	10.72	10.61	10.70	271,396	+0.02(+0.22%)
Sep 26, 2014	10.76	10.77	10.61	10.68	291,972	-0.08(-0.78%)
Sep 25, 2014	10.81	10.85	10.72	10.76	320,294	-0.07(-0.65%)
Sep 24, 2014	10.80	10.83	10.73	10.83	321,611	+0.01(+0.09%)
Sep 23, 2014	10.85	10.85	10.78	10.82	202,564	-0.06(-0.51%)
Sep 22, 2014	10.96	10.96	10.86	10.88	214,076	-0.09(-0.81%)
Sep 19, 2014	10.95	10.98	10.94	10.97	190,733	+0.03(+0.26%)
Sep 18, 2014	10.98	10.98	10.90	10.94	252,982	-0.02(-0.17%)
Sep 17, 2014	10.99	11.00	10.93	10.96	211,532	-0.00(-0.04%)
Sep 16, 2014	10.87	10.97	10.84	10.96	215,578	+0.09(+0.80%)
Sep 15, 2014	10.96	10.99	10.86	10.88	229,630	-0.10(-0.92%)
Sep 12, 2014	11.10	11.14	10.95	10.98	256,657	-0.16(-1.40%)
Sep 11, 2014	11.09	11.14	11.06	11.14	180,862	+0.01(+0.08%)
Sep 10, 2014	11.13	11.14	11.06	11.13	232,462	+0.00(+0.00%)
Sep 09, 2014	11.17	11.17	11.10	11.13	195,263	-0.02(-0.21%)
Sep 08, 2014	11.26	11.28	11.13	11.15	236,092	-0.13(-1.14%)
Sep 05, 2014	11.32	11.34	11.26	11.28	292,351	-0.07(-0.65%)
Sep 04, 2014	11.37	11.38	11.31	11.35	329,808	-0.01(-0.08%)
Sep 03, 2014	11.32	11.36	11.30	11.36	178,099	+0.10(+0.86%)
Sep 02, 2014	11.27	11.30	11.26	11.26	150,021	-0.03(-0.29%)
Aug 29, 2014	11.25	11.30	11.30	11.30	163,785	+0.03(+0.24%)
Aug 28, 2014	11.19	11.27	11.14	11.27	269,351	+0.02(+0.16%)
Aug 27, 2014	11.15	11.25	11.15	11.25	308,660	+0.11(+1.03%)
Aug 26, 2014	11.12	11.18	11.08	11.14	347,355	+0.04(+0.33%)
Aug 25, 2014	11.13	11.14	11.08	11.10	190,826	+0.02(+0.21%)
Aug 22, 2014	11.09	11.09	11.01	11.08	303,503	+0.00(+0.04%)
Aug 21, 2014	11.01	11.06	10.99	11.07	266,232	+0.07(+0.67%)
Aug 20, 2014	10.95	11.00	10.92	11.00	344,625	+0.04(+0.38%)
Aug 19, 2014	10.90	10.97	10.89	10.96	309,254	+0.06(+0.55%)
Aug 18, 2014	10.92	10.95	10.89	10.90	258,843	+0.01(+0.13%)
Aug 15, 2014	10.84	10.91	10.81	10.88	247,241	+0.05(+0.47%)
Aug 14, 2014	10.77	10.84	10.75	10.83	323,957	+0.08(+0.77%)
Aug 13, 2014	10.66	10.75	10.62	10.75	212,292	+0.11(+1.04%)
Aug 12, 2014	10.64	10.69	10.58	10.64	179,178	+0.00(+0.04%)
Aug 11, 2014	10.59	10.64	10.59	10.63	263,118	+0.11(+1.00%)
Aug 08, 2014	10.46	10.52	10.43	10.53	277,782	+0.09(+0.88%)
Aug 07, 2014	10.41	10.51	10.41	10.44	245,316	+0.03(+0.31%)
Aug 06, 2014	10.34	10.42	10.30	10.40	338,278	-0.01(-0.09%)
Aug 05, 2014	10.63	10.63	10.34	10.41	593,231	-0.23(-2.20%)
Aug 04, 2014	10.68	10.68	10.46	10.65	491,636	-0.04(-0.39%)
Aug 01, 2014	10.72	10.76	10.67	10.69	344,993	-0.04(-0.39%)
Jul 31, 2014	10.97	10.97	10.71	10.73	533,805	-0.26(-2.34%)
Jul 30, 2014	11.11	11.12	10.97	10.99	494,320	-0.12(-1.12%)
Jul 29, 2014	11.12	11.15	11.10	11.11	221,584	-0.01(-0.08%)
Jul 28, 2014	11.20	11.21	11.09	11.12	287,505	-0.06(-0.58%)
Jul 25, 2014	11.25	11.27	11.16	11.19	252,025	-0.06(-0.53%)
Jul 24, 2014	11.19	11.28	11.16	11.25	266,863	+0.06(+0.49%)
Jul 23, 2014	11.14	11.20	11.08	11.19	318,720	+0.08(+0.70%)
Jul 22, 2014	11.10	11.16	11.09	11.11	357,319	+0.05(+0.46%)
Jul 21, 2014	11.08	11.11	11.01	11.06	314,855	-0.04(-0.33%)
Jul 18, 2014	11.06	11.11	10.98	11.10	411,608	+0.07(+0.67%)
Jul 17, 2014	11.18	11.18	10.98	11.02	345,654	-0.19(-1.72%)
Jul 16, 2014	11.19	11.22	11.15	11.22	284,760	+0.09(+0.79%)
Jul 15, 2014	11.19	11.20	11.12	11.13	247,259	-0.04(-0.33%)
Jul 14, 2014	11.11	11.17	11.10	11.17	297,262	+0.10(+0.87%)
Jul 11, 2014	10.93	11.07	10.93	11.07	239,726	+0.11(+0.96%)
Jul 10, 2014	10.92	10.97	10.83	10.96	260,858	-0.02(-0.17%)
Jul 09, 2014	11.03	11.03	10.93	10.98	328,482	-0.01(-0.08%)
Jul 08, 2014	11.02	11.04	10.96	10.99	323,220	-0.05(-0.46%)
Jul 07, 2014	11.27	11.27	11.03	11.04	431,262	-0.26(-2.32%)
Jul 03, 2014	11.37	11.31	11.31	11.31	279,718	-0.05(-0.41%)
Jul 02, 2014	11.42	11.42	11.24	11.35	507,506	-0.05(-0.40%)

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.