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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	10.56	10.60	10.53	10.58	196,998	+0.06(+0.55%)
May 27, 2016	10.54	10.52	10.52	10.52	239,613	-0.04(-0.40%)
May 26, 2016	10.46	10.56	10.44	10.56	276,763	+0.12(+1.10%)
May 25, 2016	10.47	10.47	10.40	10.45	291,147	+0.03(+0.25%)
May 24, 2016	10.35	10.44	10.33	10.42	330,228	+0.10(+1.02%)
May 23, 2016	10.35	10.40	10.32	10.32	183,373	-0.01(-0.05%)
May 20, 2016	10.34	10.35	10.27	10.32	273,092	-0.01(-0.10%)
May 19, 2016	10.29	10.34	10.25	10.33	324,743	+0.01(+0.05%)
May 18, 2016	10.42	10.44	10.29	10.33	336,607	-0.10(-0.96%)
May 17, 2016	10.47	10.50	10.39	10.43	362,953	-0.05(-0.45%)
May 16, 2016	10.52	10.57	10.47	10.47	281,933	-0.05(-0.50%)
May 13, 2016	10.57	10.58	10.51	10.53	148,310	-0.04(-0.40%)
May 12, 2016	10.64	10.64	10.56	10.57	196,485	-0.01(-0.10%)
May 11, 2016	10.59	10.61	10.55	10.58	294,448	-0.03(-0.30%)
May 10, 2016	10.55	10.66	10.55	10.61	281,090	+0.06(+0.60%)
May 09, 2016	10.69	10.69	10.53	10.55	371,452	-0.15(-1.42%)
May 06, 2016	10.54	10.70	10.44	10.70	538,550	+0.13(+1.24%)
May 05, 2016	10.57	10.60	10.48	10.57	252,563	+0.03(+0.25%)
May 04, 2016	10.40	10.54	10.40	10.54	300,945	+0.06(+0.55%)
May 03, 2016	10.55	10.63	10.46	10.48	462,152	-0.16(-1.48%)
May 02, 2016	10.62	10.66	10.57	10.64	293,156	+0.05(+0.49%)
Apr 29, 2016	10.56	10.66	10.54	10.59	335,686	+0.03(+0.25%)
Apr 28, 2016	10.51	10.61	10.48	10.56	242,599	+0.03(+0.30%)
Apr 27, 2016	10.42	10.56	10.42	10.53	294,881	+0.08(+0.80%)
Apr 26, 2016	10.41	10.45	10.37	10.45	420,388	+0.04(+0.35%)
Apr 25, 2016	10.43	10.46	10.36	10.41	491,297	+0.04(+0.35%)
Apr 22, 2016	10.34	10.42	10.34	10.37	247,225	+0.03(+0.25%)
Apr 21, 2016	10.43	10.43	10.31	10.35	306,533	-0.10(-1.00%)
Apr 20, 2016	10.52	10.54	10.44	10.45	249,669	-0.06(-0.55%)
Apr 19, 2016	10.48	10.53	10.47	10.51	191,395	+0.05(+0.45%)
Apr 18, 2016	10.42	10.53	10.40	10.46	295,949	+0.04(+0.35%)
Apr 15, 2016	10.29	10.45	10.29	10.43	231,698	+0.08(+0.76%)
Apr 14, 2016	10.43	10.48	10.31	10.35	222,029	-0.10(-1.00%)
Apr 13, 2016	10.45	10.45	10.40	10.45	230,002	+0.03(+0.30%)
Apr 12, 2016	10.24	10.44	10.24	10.42	252,897	+0.18(+1.74%)
Apr 11, 2016	10.17	10.30	10.17	10.24	271,393	+0.09(+0.88%)
Apr 08, 2016	10.16	10.25	10.15	10.15	250,476	+0.08(+0.78%)
Apr 07, 2016	10.00	10.11	9.975	10.07	318,770	+0.01(+0.05%)
Apr 06, 2016	10.05	10.12	10.01	10.07	281,544	-0.01(-0.05%)
Apr 05, 2016	10.15	10.20	10.06	10.07	219,719	-0.17(-1.69%)
Apr 04, 2016	10.47	10.47	10.23	10.25	302,369	-0.20(-1.91%)
Apr 01, 2016	10.32	10.47	10.25	10.45	411,025	+0.06(+0.61%)
Mar 31, 2016	10.26	10.51	10.23	10.38	663,603	+0.10(+0.97%)
Mar 30, 2016	10.39	10.40	10.25	10.28	603,044	-0.03(-0.30%)
Mar 29, 2016	10.16	10.33	10.15	10.32	226,927	+0.11(+1.08%)
Mar 28, 2016	10.23	10.27	10.16	10.21	247,570	-0.01(-0.10%)
Mar 24, 2016	10.20	10.22	10.22	10.22	251,823	-0.01(-0.05%)
Mar 23, 2016	10.18	10.22	10.13	10.22	340,938	+0.03(+0.31%)
Mar 22, 2016	10.15	10.22	10.13	10.19	194,407	+0.01(+0.10%)
Mar 21, 2016	10.25	10.25	10.17	10.18	243,387	-0.07(-0.67%)
Mar 18, 2016	10.28	10.31	10.23	10.25	239,251	+0.00(+0.00%)
Mar 17, 2016	10.09	10.29	10.07	10.25	544,868	+0.15(+1.53%)
Mar 16, 2016	9.919	10.09	9.903	10.09	254,322	+0.15(+1.55%)
Mar 15, 2016	9.903	9.950	9.862	9.939	214,835	+0.02(+0.16%)
Mar 14, 2016	9.909	9.955	9.790	9.924	309,077	-0.01(-0.10%)
Mar 11, 2016	9.785	9.939	9.759	9.934	371,851	+0.25(+2.55%)
Mar 10, 2016	9.749	9.811	9.662	9.688	202,512	-0.02(-0.16%)
Mar 09, 2016	9.677	9.752	9.676	9.703	306,844	+0.07(+0.69%)
Mar 08, 2016	9.642	9.677	9.600	9.636	279,566	-0.07(-0.74%)
Mar 07, 2016	9.575	9.713	9.559	9.708	368,246	+0.12(+1.23%)
Mar 04, 2016	9.472	9.647	9.457	9.590	305,896	+0.12(+1.25%)
Mar 03, 2016	9.431	9.477	9.390	9.472	394,340	+0.04(+0.38%)
Mar 02, 2016	9.400	9.446	9.323	9.436	282,301	+0.03(+0.27%)

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.