-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
+0.35% -
3 MONTH PERFORMANCE
+5.78% -
6 MONTH PERFORMANCE
+8.56% -
YEAR-TO-DATE PERFORMANCE
+20.67% -
1 YEAR PERFORMANCE
+23.88%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.39 | $25.60 (0.83%) | $25.63 | $25.35 | 162,929 | $2.47 B |
| 11/20/2024 | $25.31 | $25.35 (0.16%) | $25.42 | $25.20 | 123,900 | $2.45 B |
| 11/19/2024 | $25.07 | $25.41 (1.36%) | $25.58 | $24.99 | 174,600 | $2.45 B |
| 11/18/2024 | $25.00 | $25.21 (0.84%) | $25.30 | $24.98 | 128,558 | $2.43 B |
| 11/15/2024 | $24.84 | $24.90 (0.24%) | $25.00 | $24.82 | 140,831 | $2.40 B |
| 11/14/2024 | $24.84 | $24.87 (0.12%) | $25.00 | $24.84 | 116,338 | $2.40 B |
| 11/13/2024 | $25.09 | $24.86 (-0.92%) | $25.19 | $24.86 | 160,925 | $2.40 B |
| 11/12/2024 | $25.48 | $25.03 (-1.77%) | $25.59 | $25.03 | 153,700 | $2.42 B |
| 11/11/2024 | $25.64 | $25.70 (0.23%) | $25.79 | $25.60 | 164,458 | $2.48 B |
| 11/08/2024 | $25.43 | $25.49 (0.24%) | $25.51 | $25.31 | 177,400 | $2.46 B |
| 11/07/2024 | $25.00 | $25.29 (1.16%) | $25.34 | $25.00 | 179,013 | $2.44 B |
| 11/06/2024 | $25.23 | $25.00 (-0.91%) | $25.24 | $24.95 | 203,218 | $2.41 B |
| 11/05/2024 | $24.85 | $25.13 (1.13%) | $25.18 | $24.85 | 147,400 | $2.42 B |
| 11/04/2024 | $25.00 | $24.87 (-0.52%) | $25.06 | $24.75 | 218,912 | $2.40 B |
| 11/01/2024 | $25.27 | $25.07 (-0.79%) | $25.38 | $25.04 | 161,843 | $2.42 B |
| 10/31/2024 | $25.37 | $25.12 (-0.99%) | $25.52 | $25.12 | 316,610 | $2.42 B |
| 10/30/2024 | $25.27 | $25.32 (0.2%) | $25.39 | $25.13 | 152,435 | $2.44 B |
| 10/29/2024 | $25.40 | $25.19 (-0.83%) | $25.42 | $25.15 | 176,704 | $2.43 B |
| 10/28/2024 | $25.50 | $25.46 (-0.16%) | $25.83 | $25.43 | 172,612 | $2.46 B |
| 10/25/2024 | $25.56 | $25.45 (-0.43%) | $25.59 | $25.35 | 180,800 | $2.46 B |
| 10/24/2024 | $25.43 | $25.49 (0.24%) | $25.59 | $25.35 | 150,506 | $2.46 B |
| 10/23/2024 | $25.30 | $25.45 (0.59%) | $25.49 | $25.30 | 141,449 | $2.46 B |
| 10/22/2024 | $25.43 | $25.39 (-0.16%) | $25.55 | $25.34 | 137,807 | $2.45 B |
| 10/21/2024 | $25.61 | $25.54 (-0.27%) | $25.69 | $25.43 | 143,800 | $2.46 B |
| 10/18/2024 | $25.51 | $25.65 (0.55%) | $25.65 | $25.49 | 133,200 | $2.47 B |
| 10/17/2024 | $25.68 | $25.53 (-0.58%) | $25.70 | $25.53 | 104,500 | $2.46 B |
| 10/16/2024 | $25.57 | $25.68 (0.43%) | $25.76 | $25.57 | 174,125 | $2.48 B |
| 10/15/2024 | $25.39 | $25.57 (0.71%) | $25.67 | $25.39 | 129,700 | $2.47 B |
| 10/14/2024 | $25.36 | $25.38 (0.08%) | $25.49 | $25.25 | 170,000 | $2.45 B |
| 10/11/2024 | $25.24 | $25.23 (-0.04%) | $25.38 | $25.22 | 122,013 | $2.43 B |
| 10/10/2024 | $25.28 | $25.23 (-0.2%) | $25.36 | $25.15 | 141,731 | $2.43 B |
| 10/09/2024 | $25.51 | $25.23 (-1.1%) | $25.70 | $25.08 | 301,601 | $2.43 B |
| 10/08/2024 | $25.96 | $25.61 (-1.35%) | $25.96 | $25.51 | 184,606 | $2.47 B |
| 10/07/2024 | $26.26 | $25.83 (-1.64%) | $26.26 | $25.80 | 170,200 | $2.49 B |
| 10/04/2024 | $26.17 | $26.26 (0.34%) | $26.31 | $26.05 | 184,200 | $2.53 B |
| 10/03/2024 | $26.24 | $26.23 (-0.04%) | $26.24 | $26.09 | 124,139 | $2.53 B |
| 10/02/2024 | $26.03 | $26.17 (0.54%) | $26.27 | $25.92 | 231,301 | $2.53 B |
| 10/01/2024 | $26.05 | $25.98 (-0.27%) | $26.16 | $25.89 | 151,437 | $2.51 B |
| 09/30/2024 | $25.84 | $26.03 (0.74%) | $26.05 | $25.70 | 218,707 | $2.51 B |
| 09/27/2024 | $25.55 | $25.76 (0.82%) | $25.81 | $25.50 | 168,645 | $2.49 B |
| 09/26/2024 | $25.65 | $25.43 (-0.86%) | $25.68 | $25.40 | 120,719 | $2.45 B |
| 09/25/2024 | $25.75 | $25.53 (-0.85%) | $25.80 | $25.33 | 199,900 | $2.46 B |
| 09/24/2024 | $25.66 | $25.67 (0.04%) | $25.85 | $25.62 | 172,312 | $2.48 B |
| 09/23/2024 | $25.38 | $25.68 (1.18%) | $25.70 | $25.38 | 139,132 | $2.48 B |
| 09/20/2024 | $25.52 | $25.38 (-0.55%) | $25.67 | $25.30 | 225,900 | $2.45 B |
| 09/19/2024 | $26.05 | $25.59 (-1.77%) | $26.05 | $25.53 | 312,807 | $2.47 B |
| 09/18/2024 | $25.99 | $25.97 (-0.08%) | $26.05 | $25.90 | 164,224 | $2.51 B |
| 09/17/2024 | $25.98 | $25.89 (-0.35%) | $26.07 | $25.85 | 176,225 | $2.50 B |
| 09/16/2024 | $25.82 | $25.94 (0.46%) | $26.00 | $25.80 | 176,315 | $2.50 B |
| 09/13/2024 | $25.62 | $25.76 (0.55%) | $25.84 | $25.57 | 123,132 | $2.49 B |
| 09/12/2024 | $25.63 | $25.68 (0.2%) | $25.75 | $25.52 | 141,435 | $2.48 B |
| 09/11/2024 | $25.80 | $25.55 (-0.97%) | $25.80 | $25.50 | 155,856 | $2.47 B |
| 09/10/2024 | $25.54 | $25.77 (0.9%) | $25.82 | $25.42 | 236,813 | $2.49 B |
| 09/09/2024 | $25.54 | $25.60 (0.23%) | $25.63 | $25.38 | 193,300 | $2.47 B |
| 09/06/2024 | $25.30 | $25.38 (0.32%) | $25.50 | $25.27 | 260,000 | $2.45 B |
| 09/05/2024 | $25.42 | $25.27 (-0.59%) | $25.49 | $25.24 | 163,000 | $2.44 B |
| 09/04/2024 | $24.95 | $25.35 (1.6%) | $25.42 | $24.95 | 189,945 | $2.45 B |
| 09/03/2024 | $24.92 | $25.03 (0.44%) | $25.18 | $24.86 | 179,801 | $2.42 B |
| 08/30/2024 | $24.87 | $24.92 (0.2%) | $25.00 | $24.84 | 200,300 | $2.40 B |
| 08/29/2024 | $24.57 | $24.85 (1.14%) | $24.85 | $24.52 | 205,600 | $2.39 B |
| 08/28/2024 | $24.65 | $24.51 (-0.57%) | $24.75 | $24.51 | 121,100 | $2.36 B |
| 08/27/2024 | $24.62 | $24.64 (0.08%) | $24.66 | $24.55 | 98,721 | $2.37 B |
| 08/26/2024 | $24.50 | $24.65 (0.61%) | $24.81 | $24.49 | 188,309 | $2.37 B |
| 08/23/2024 | $24.30 | $24.44 (0.58%) | $24.60 | $24.26 | 101,235 | $2.35 B |
| 08/22/2024 | $24.25 | $24.28 (0.12%) | $24.38 | $24.21 | 101,600 | $2.34 B |
| 08/21/2024 | $24.23 | $24.23 (0%) | $24.40 | $24.11 | 129,400 | $2.33 B |