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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	24.13	24.24	23.96	24.07	217,444	+0.10(+0.43%)
May 27, 2022	23.54	23.97	23.51	23.97	165,677	+0.44(+1.87%)
May 26, 2022	23.18	23.59	23.18	23.53	177,758	+0.45(+1.95%)
May 25, 2022	22.91	23.16	22.75	23.08	107,703	+0.16(+0.68%)
May 24, 2022	22.59	22.94	22.47	22.92	144,614	+0.33(+1.45%)
May 23, 2022	22.84	23.23	22.57	22.59	234,693	-0.26(-1.13%)
May 20, 2022	23.17	23.24	22.60	22.85	169,497	-0.22(-0.97%)
May 19, 2022	23.00	23.14	22.81	23.08	148,633	+0.00(+0.00%)
May 18, 2022	22.65	23.21	22.65	23.08	349,576	+0.32(+1.40%)
May 17, 2022	22.54	22.78	22.34	22.76	128,239	+0.44(+1.97%)
May 16, 2022	22.11	22.46	21.83	22.32	124,195	+0.22(+1.02%)
May 13, 2022	21.61	22.17	21.61	22.09	206,035	+0.60(+2.81%)
May 12, 2022	21.56	21.60	21.24	21.49	377,165	-0.22(-1.03%)
May 11, 2022	21.72	22.55	21.70	21.71	287,801	-0.44(-1.99%)
May 10, 2022	22.65	22.81	21.99	22.15	213,611	-0.35(-1.55%)
May 09, 2022	22.85	22.94	22.42	22.50	246,085	-0.49(-2.13%)
May 06, 2022	23.24	23.36	22.86	22.99	238,190	-0.33(-1.40%)
May 05, 2022	23.59	23.62	23.10	23.32	145,805	-0.39(-1.63%)
May 04, 2022	23.31	23.77	23.25	23.71	118,063	+0.48(+2.07%)
May 03, 2022	22.96	23.46	22.96	23.22	150,126	+0.29(+1.27%)
May 02, 2022	23.31	24.01	22.83	22.93	243,456	-0.28(-1.22%)
Apr 29, 2022	23.82	23.85	23.20	23.22	193,159	-0.59(-2.49%)
Apr 28, 2022	23.60	23.81	23.44	23.81	132,923	+0.38(+1.61%)
Apr 27, 2022	23.53	23.83	23.37	23.43	135,254	-0.14(-0.58%)
Apr 26, 2022	23.77	23.91	23.52	23.57	143,233	-0.32(-1.33%)
Apr 25, 2022	24.14	24.21	23.42	23.89	218,787	-0.33(-1.35%)
Apr 22, 2022	24.86	24.91	24.20	24.21	193,922	-0.74(-2.96%)
Apr 21, 2022	25.33	25.33	24.91	24.95	147,813	-0.26(-1.02%)
Apr 20, 2022	25.03	25.32	24.93	25.21	167,973	+0.25(+1.00%)
Apr 19, 2022	24.55	24.99	24.50	24.96	137,092	+0.35(+1.43%)
Apr 18, 2022	24.48	24.74	24.47	24.61	173,155	+0.14(+0.56%)
Apr 14, 2022	24.57	24.64	24.42	24.47	103,358	-0.16(-0.66%)
Apr 13, 2022	24.68	24.77	24.56	24.63	115,647	+0.02(+0.07%)
Apr 12, 2022	24.57	24.88	24.51	24.62	156,044	+0.03(+0.12%)
Apr 11, 2022	24.77	24.82	24.52	24.59	112,061	-0.24(-0.96%)
Apr 08, 2022	24.77	24.91	24.71	24.83	165,488	+0.21(+0.83%)
Apr 07, 2022	24.59	24.69	24.44	24.62	98,673	+0.04(+0.17%)
Apr 06, 2022	24.60	24.72	24.42	24.58	128,641	-0.03(-0.14%)
Apr 05, 2022	24.66	24.89	24.53	24.61	169,638	-0.09(-0.35%)
Apr 04, 2022	24.71	24.75	24.58	24.70	173,373	-0.16(-0.65%)
Apr 01, 2022	24.67	24.89	24.55	24.86	149,339	+0.13(+0.52%)
Mar 31, 2022	24.74	24.85	24.52	24.73	182,449	+0.15(+0.59%)
Mar 30, 2022	24.41	24.60	24.35	24.59	139,066	+0.21(+0.86%)
Mar 29, 2022	24.81	24.82	24.24	24.38	253,105	-0.36(-1.47%)
Mar 28, 2022	24.33	24.89	24.29	24.74	270,409	+0.38(+1.54%)
Mar 25, 2022	24.24	24.48	24.11	24.36	212,348	+0.25(+1.03%)
Mar 24, 2022	23.78	24.18	23.73	24.12	183,889	+0.37(+1.55%)
Mar 23, 2022	23.49	23.89	23.49	23.75	258,218	+0.29(+1.24%)
Mar 22, 2022	23.50	23.68	23.46	23.46	164,866	-0.12(-0.51%)
Mar 21, 2022	23.28	23.60	23.28	23.58	185,087	+0.15(+0.66%)
Mar 18, 2022	23.10	23.48	23.10	23.42	171,900	+0.12(+0.51%)
Mar 17, 2022	23.01	23.37	23.01	23.30	107,484	+0.26(+1.11%)
Mar 16, 2022	22.89	23.10	22.84	23.05	121,626	+0.21(+0.90%)
Mar 15, 2022	22.72	22.96	22.64	22.84	161,710	+0.18(+0.77%)
Mar 14, 2022	22.89	23.07	22.61	22.67	138,466	-0.32(-1.40%)
Mar 11, 2022	23.05	23.14	22.89	22.99	115,004	+0.05(+0.22%)
Mar 10, 2022	22.80	22.94	22.64	22.94	143,066	+0.19(+0.82%)
Mar 09, 2022	22.94	23.07	22.74	22.75	127,662	-0.07(-0.30%)
Mar 08, 2022	22.86	23.28	22.73	22.82	225,895	-0.08(-0.33%)
Mar 07, 2022	23.14	23.20	22.83	22.90	143,964	-0.29(-1.25%)
Mar 04, 2022	23.02	23.26	23.02	23.19	106,643	+0.03(+0.11%)
Mar 03, 2022	23.29	23.35	23.11	23.16	130,806	-0.03(-0.15%)
Mar 02, 2022	22.97	23.21	22.84	23.19	235,345	+0.36(+1.56%)

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.