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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	13.57	13.65	13.54	13.55	541,967	+0.06(+0.43%)
May 30, 2017	13.51	13.61	13.45	13.49	358,724	+0.01(+0.09%)
May 26, 2017	13.57	13.60	13.45	13.48	369,924	-0.10(-0.73%)
May 25, 2017	13.58	13.69	13.53	13.58	411,671	+0.05(+0.35%)
May 24, 2017	13.47	13.55	13.44	13.53	273,078	+0.10(+0.74%)
May 23, 2017	13.29	13.48	13.25	13.43	288,817	+0.17(+1.28%)
May 22, 2017	13.30	13.37	13.18	13.26	217,673	+0.01(+0.04%)
May 19, 2017	13.13	13.32	13.07	13.25	245,770	+0.18(+1.34%)
May 18, 2017	13.01	13.10	12.89	13.08	525,227	+0.00(+0.00%)
May 17, 2017	13.37	13.38	13.07	13.08	357,495	-0.29(-2.15%)
May 16, 2017	13.50	13.51	13.34	13.37	325,606	-0.09(-0.64%)
May 15, 2017	13.37	13.48	13.37	13.45	430,284	+0.11(+0.83%)
May 12, 2017	13.32	13.37	13.29	13.34	179,367	+0.04(+0.31%)
May 11, 2017	13.34	13.35	13.29	13.30	193,139	-0.05(-0.39%)
May 10, 2017	13.31	13.37	13.28	13.35	273,721	+0.06(+0.48%)
May 09, 2017	13.33	13.35	13.27	13.29	292,223	-0.02(-0.18%)
May 08, 2017	13.34	13.36	13.26	13.31	280,467	-0.06(-0.44%)
May 05, 2017	13.26	13.38	13.23	13.37	230,292	+0.10(+0.79%)
May 04, 2017	13.29	13.35	13.14	13.27	296,121	-0.04(-0.31%)
May 03, 2017	13.24	13.33	13.24	13.31	270,462	+0.03(+0.22%)
May 02, 2017	13.24	13.28	13.23	13.28	214,457	+0.04(+0.31%)
May 01, 2017	13.31	13.32	13.21	13.24	349,318	-0.03(-0.22%)
Apr 28, 2017	13.21	13.28	13.18	13.27	340,202	+0.07(+0.53%)
Apr 27, 2017	13.07	13.20	13.04	13.20	267,443	+0.13(+0.98%)
Apr 26, 2017	13.10	13.10	13.02	13.07	262,390	-0.02(-0.13%)
Apr 25, 2017	12.97	13.11	12.95	13.08	330,148	+0.10(+0.76%)
Apr 24, 2017	12.95	13.01	12.90	12.99	297,839	+0.08(+0.63%)
Apr 21, 2017	12.90	12.93	12.83	12.90	266,060	-0.02(-0.14%)
Apr 20, 2017	12.87	12.93	12.78	12.92	330,376	+0.04(+0.27%)
Apr 19, 2017	12.87	12.89	12.82	12.89	251,471	+0.02(+0.14%)
Apr 18, 2017	12.79	12.87	12.77	12.87	299,060	+0.10(+0.75%)
Apr 17, 2017	12.70	12.78	12.70	12.77	294,785	+0.06(+0.46%)
Apr 13, 2017	12.78	12.78	12.66	12.72	372,553	-0.03(-0.27%)
Apr 12, 2017	12.77	12.80	12.74	12.75	437,836	+0.01(+0.05%)
Apr 11, 2017	12.74	12.80	12.73	12.74	389,105	+0.03(+0.27%)
Apr 10, 2017	12.72	12.78	12.69	12.71	338,723	+0.01(+0.05%)
Apr 07, 2017	12.68	12.74	12.62	12.70	301,517	+0.02(+0.14%)
Apr 06, 2017	12.62	12.69	12.56	12.69	391,780	+0.10(+0.78%)
Apr 05, 2017	12.56	12.60	12.55	12.59	340,554	+0.06(+0.51%)
Apr 04, 2017	12.48	12.53	12.47	12.52	289,567	+0.03(+0.23%)
Apr 03, 2017	12.48	12.51	12.44	12.50	291,458	+0.01(+0.09%)
Mar 31, 2017	12.45	12.49	12.43	12.48	380,232	+0.05(+0.42%)
Mar 30, 2017	12.41	12.43	12.38	12.43	229,925	+0.02(+0.14%)
Mar 29, 2017	12.36	12.43	12.34	12.41	437,058	+0.07(+0.56%)
Mar 28, 2017	12.32	12.37	12.30	12.34	382,267	+0.03(+0.28%)
Mar 27, 2017	12.26	12.31	12.21	12.31	267,830	+0.03(+0.24%)
Mar 24, 2017	12.22	12.30	12.22	12.28	284,769	+0.07(+0.57%)
Mar 23, 2017	12.15	12.27	12.14	12.21	400,853	+0.05(+0.38%)
Mar 22, 2017	12.15	12.19	12.12	12.17	258,222	+0.02(+0.14%)
Mar 21, 2017	12.26	12.26	12.11	12.15	349,945	-0.08(-0.64%)
Mar 20, 2017	12.20	12.23	12.16	12.23	254,681	+0.02(+0.19%)
Mar 17, 2017	12.17	12.22	12.15	12.20	269,548	+0.06(+0.52%)
Mar 16, 2017	12.12	12.15	12.07	12.14	297,522	+0.02(+0.19%)
Mar 15, 2017	12.00	12.13	11.98	12.12	307,114	+0.13(+1.10%)
Mar 14, 2017	11.98	12.01	11.94	11.98	218,955	-0.02(-0.14%)
Mar 13, 2017	11.96	12.02	11.95	12.00	297,629	+0.09(+0.72%)
Mar 10, 2017	11.94	12.00	11.89	11.92	281,286	-0.01(-0.05%)
Mar 09, 2017	11.99	12.00	11.86	11.92	384,138	-0.10(-0.86%)
Mar 08, 2017	12.08	12.12	12.03	12.03	446,234	-0.05(-0.38%)
Mar 07, 2017	12.08	12.16	12.06	12.07	331,961	-0.05(-0.38%)
Mar 06, 2017	12.19	12.19	12.09	12.12	314,494	-0.10(-0.85%)
Mar 03, 2017	12.09	12.23	12.03	12.22	244,726	+0.13(+1.10%)
Mar 02, 2017	12.19	12.26	12.09	12.09	268,788	-0.16(-1.27%)

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.