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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	6.425	6.464	6.416	6.451	315,744	+0.04(+0.55%)
May 27, 2005	6.364	6.416	6.354	6.416	320,383	+0.05(+0.76%)
May 26, 2005	6.377	6.377	6.348	6.367	511,500	+0.04(+0.56%)
May 25, 2005	6.351	6.351	6.312	6.331	519,231	-0.01(-0.15%)
May 24, 2005	6.367	6.380	6.338	6.341	512,428	-0.01(-0.20%)
May 23, 2005	6.393	6.399	6.351	6.354	405,427	-0.01(-0.20%)
May 20, 2005	6.386	6.386	6.354	6.367	293,478	-0.01(-0.15%)
May 19, 2005	6.412	6.412	6.344	6.377	458,618	-0.02(-0.25%)
May 18, 2005	6.370	6.396	6.370	6.393	502,841	+0.02(+0.36%)
May 17, 2005	6.309	6.396	6.302	6.370	414,086	+0.07(+1.13%)
May 16, 2005	6.357	6.364	6.280	6.299	339,557	-0.04(-0.61%)
May 13, 2005	6.406	6.419	6.273	6.338	673,856	-0.07(-1.11%)
May 12, 2005	6.403	6.435	6.396	6.409	480,575	-0.03(-0.40%)
May 11, 2005	6.361	6.451	6.361	6.435	424,910	-0.02(-0.35%)
May 10, 2005	6.458	6.477	6.438	6.458	475,936	+0.00(+0.05%)
May 09, 2005	6.403	6.461	6.386	6.454	376,048	+0.04(+0.66%)
May 06, 2005	6.458	6.458	6.409	6.412	292,241	-0.03(-0.50%)
May 05, 2005	6.441	6.461	6.425	6.445	291,004	+0.01(+0.20%)
May 04, 2005	6.361	6.432	6.351	6.432	434,187	+0.08(+1.22%)
May 03, 2005	6.441	6.451	6.354	6.354	508,717	-0.10(-1.50%)
May 02, 2005	6.428	6.458	6.412	6.451	497,584	+0.02(+0.30%)
Apr 29, 2005	6.419	6.435	6.354	6.432	304,921	+0.04(+0.56%)
Apr 28, 2005	6.403	6.422	6.364	6.396	345,432	-0.01(-0.10%)
Apr 27, 2005	6.373	6.416	6.312	6.403	385,016	+0.03(+0.51%)
Apr 26, 2005	6.370	6.386	6.341	6.370	355,019	+0.01(+0.10%)
Apr 25, 2005	6.306	6.367	6.299	6.364	298,117	+0.05(+0.82%)
Apr 22, 2005	6.225	6.312	6.221	6.312	379,141	+0.05(+0.83%)
Apr 21, 2005	6.215	6.260	6.186	6.260	335,846	+0.04(+0.57%)
Apr 20, 2005	6.241	6.322	6.196	6.225	343,268	-0.02(-0.26%)
Apr 19, 2005	6.221	6.264	6.147	6.241	333,372	+0.04(+0.63%)
Apr 18, 2005	6.176	6.205	6.144	6.202	274,923	+0.01(+0.16%)
Apr 15, 2005	6.228	6.276	6.192	6.192	276,469	-0.06(-0.93%)
Apr 14, 2005	6.322	6.335	6.241	6.251	346,051	-0.07(-1.13%)
Apr 13, 2005	6.338	6.361	6.296	6.322	424,600	-0.05(-0.76%)
Apr 12, 2005	6.357	6.370	6.280	6.370	243,689	+0.04(+0.66%)
Apr 11, 2005	6.331	6.361	6.309	6.328	272,449	+0.01(+0.10%)
Apr 08, 2005	6.348	6.357	6.306	6.322	239,359	-0.03(-0.41%)
Apr 07, 2005	6.306	6.348	6.286	6.348	217,093	+0.05(+0.77%)
Apr 06, 2005	6.293	6.306	6.257	6.299	370,791	+0.03(+0.46%)
Apr 05, 2005	6.276	6.302	6.260	6.270	349,762	+0.02(+0.31%)
Apr 04, 2005	6.228	6.260	6.215	6.251	328,733	-0.02(-0.26%)
Apr 01, 2005	6.231	6.289	6.221	6.267	376,976	+0.06(+1.04%)
Mar 31, 2005	6.176	6.221	6.150	6.202	371,719	+0.03(+0.42%)
Mar 30, 2005	6.066	6.189	6.053	6.176	255,440	+0.13(+2.08%)
Mar 29, 2005	6.008	6.086	6.005	6.050	493,254	+0.02(+0.32%)
Mar 28, 2005	6.150	6.157	6.005	6.031	682,825	-0.12(-2.00%)
Mar 24, 2005	6.160	6.267	6.144	6.154	429,858	-0.02(-0.31%)
Mar 23, 2005	6.202	6.202	6.027	6.173	574,587	-0.04(-0.62%)
Mar 22, 2005	6.280	6.319	6.212	6.212	327,805	-0.08(-1.28%)
Mar 21, 2005	6.312	6.335	6.276	6.293	510,881	-0.05(-0.71%)
Mar 18, 2005	6.367	6.383	6.289	6.338	403,881	-0.03(-0.51%)
Mar 17, 2005	6.364	6.406	6.351	6.370	383,470	+0.01(+0.10%)
Mar 16, 2005	6.406	6.406	6.335	6.364	468,514	-0.04(-0.61%)
Mar 15, 2005	6.441	6.464	6.396	6.403	479,338	-0.04(-0.60%)
Mar 14, 2005	6.419	6.451	6.406	6.441	326,568	+0.03(+0.50%)
Mar 11, 2005	6.425	6.454	6.409	6.409	305,539	-0.06(-0.90%)
Mar 10, 2005	6.532	6.535	6.428	6.467	642,004	-0.05(-0.84%)
Mar 09, 2005	6.548	6.564	6.500	6.522	938,575	+0.03(+0.45%)
Mar 08, 2005	6.506	6.522	6.464	6.493	528,199	-0.02(-0.30%)
Mar 07, 2005	6.509	6.542	6.503	6.513	631,798	+0.01(+0.15%)
Mar 04, 2005	6.458	6.519	6.458	6.503	658,394	+0.06(+0.90%)
Mar 03, 2005	6.425	6.458	6.409	6.445	481,812	+0.03(+0.50%)
Mar 02, 2005	6.390	6.428	6.383	6.412	366,461	+0.00(+0.00%)

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.