5 DAY PERFORMANCE
+1.91%
1 MONTH PERFORMANCE
+7.95%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-1.70%
YEAR-TO-DATE PERFORMANCE
+10.37%
1 YEAR PERFORMANCE
+12.80%
Cohen & Steers Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $26.37 | $26.37 (0%) | $26.37 | $25.84 | 14.90 K | |
| 10/29/2026 | $26.12 | $26.67 (2.11%) | $26.70 | $26.12 | 267.03 K | $2.98 B |
| 10/28/2026 | $26.03 | $26.07 (0.15%) | $26.09 | $25.84 | 196.39 K | $2.91 B |
| 10/27/2026 | $26.03 | $26.09 (0.23%) | $26.14 | $25.87 | 161.00 K | $2.92 B |
| 10/26/2026 | $26.06 | $26.09 (0.12%) | $26.27 | $26.05 | 191.70 K | $2.92 B |
| 10/23/2026 | $26.00 | $26.11 (0.42%) | $26.15 | $25.92 | 221.90 K | $2.92 B |
| 10/22/2026 | $25.73 | $26.08 (1.36%) | $26.08 | $25.70 | 263.23 K | $2.92 B |
| 10/21/2026 | $25.72 | $25.88 (0.62%) | $25.89 | $25.67 | 225.15 K | $2.89 B |
| 10/20/2026 | $25.39 | $25.70 (1.22%) | $25.71 | $25.35 | 241.00 K | $2.87 B |
| 10/19/2026 | $25.67 | $25.35 (-1.25%) | $25.75 | $25.33 | 254.70 K | $2.83 B |
| 10/16/2026 | $25.60 | $25.70 (0.39%) | $25.75 | $25.56 | 154.14 K | $2.87 B |
| 10/15/2026 | $25.58 | $25.53 (-0.2%) | $25.75 | $25.40 | 272.11 K | $2.85 B |
| 10/14/2026 | $25.64 | $25.52 (-0.47%) | $25.70 | $25.40 | 277.46 K | $2.85 B |
| 10/13/2026 | $25.79 | $25.73 (-0.23%) | $25.81 | $25.51 | 283.80 K | $2.88 B |
| 10/12/2026 | $25.80 | $25.81 (0.04%) | $25.89 | $25.71 | 226.70 K | $2.89 B |
| 10/09/2026 | $25.65 | $25.74 (0.35%) | $25.81 | $25.50 | 246.60 K | $2.88 B |
| 10/08/2026 | $25.45 | $25.63 (0.71%) | $25.64 | $25.38 | 317.89 K | $2.87 B |
| 10/07/2026 | $25.50 | $25.35 (-0.59%) | $25.54 | $25.31 | 241.41 K | $2.83 B |
| 10/06/2026 | $25.32 | $25.60 (1.11%) | $25.60 | $25.26 | 390.01 K | $2.86 B |
| 10/05/2026 | $25.14 | $25.17 (0.12%) | $25.29 | $25.03 | 425.38 K | $2.81 B |
| 10/02/2026 | $24.70 | $25.17 (1.9%) | $25.20 | $24.70 | 378.37 K | $2.81 B |
| 10/01/2026 | $24.58 | $24.60 (0.08%) | $24.65 | $24.37 | 395.10 K | $2.75 B |
| 09/30/2026 | $24.61 | $24.65 (0.16%) | $24.78 | $24.43 | 487.50 K | $2.76 B |
| 09/29/2026 | $23.92 | $24.38 (1.92%) | $24.39 | $23.86 | 627.90 K | $2.73 B |
| 09/28/2026 | $23.99 | $23.90 (-0.38%) | $24.17 | $23.67 | 548.53 K | $2.67 B |
| 09/25/2026 | $24.12 | $24.18 (0.25%) | $24.18 | $23.80 | 514.17 K | $2.70 B |
| 09/24/2026 | $24.47 | $24.22 (-1.02%) | $24.51 | $24.12 | 464.24 K | $2.71 B |
| 09/23/2026 | $24.78 | $24.60 (-0.73%) | $24.79 | $24.48 | 363.20 K | $2.75 B |
| 09/22/2026 | $24.67 | $24.80 (0.53%) | $24.80 | $24.60 | 357.60 K | $2.77 B |
| 09/21/2026 | $24.70 | $24.69 (-0.04%) | $24.80 | $24.53 | 463.05 K | $2.76 B |
| 09/18/2026 | $25.00 | $24.72 (-1.12%) | $25.06 | $24.68 | 334.45 K | $2.76 B |
| 09/17/2026 | $25.05 | $25.15 (0.4%) | $25.20 | $24.90 | 428.63 K | $2.81 B |
| 09/16/2026 | $24.95 | $24.86 (-0.36%) | $25.40 | $24.76 | 506.42 K | $2.78 B |
| 09/15/2026 | $25.20 | $24.95 (-0.99%) | $25.20 | $24.82 | 544.13 K | $2.79 B |
| 09/14/2026 | $25.75 | $25.20 (-2.14%) | $25.94 | $25.10 | 675.70 K | $2.82 B |
| 09/11/2026 | $25.96 | $25.93 (-0.12%) | $26.20 | $25.75 | 284.66 K | $2.90 B |
| 09/10/2026 | $26.12 | $25.92 (-0.77%) | $26.38 | $25.78 | 526.80 K | $2.90 B |
| 09/09/2026 | $26.70 | $26.20 (-1.87%) | $26.78 | $26.20 | 365.30 K | $2.93 B |
| 09/08/2026 | $26.66 | $26.67 (0.04%) | $26.80 | $26.60 | 218.80 K | $2.98 B |
| 09/04/2026 | $26.82 | $26.78 (-0.15%) | $26.90 | $26.73 | 195.89 K | $2.99 B |
| 09/03/2026 | $26.96 | $26.88 (-0.3%) | $27.00 | $26.85 | 238.80 K | $3.01 B |
| 09/02/2026 | $26.95 | $26.90 (-0.19%) | $27.01 | $26.81 | 253.00 K | $3.01 B |
| 09/01/2026 | $27.05 | $26.95 (-0.37%) | $27.14 | $26.94 | 270.91 K | $2.61 B |
| 08/31/2026 | $27.00 | $27.12 (0.44%) | $27.27 | $27.00 | 289.93 K | $2.63 B |
| 08/28/2026 | $27.21 | $27.14 (-0.26%) | $27.39 | $27.00 | 258.35 K | $2.63 B |
| 08/27/2026 | $27.37 | $27.21 (-0.58%) | $27.37 | $27.10 | 211.40 K | $2.64 B |
| 08/26/2026 | $27.22 | $27.31 (0.33%) | $27.39 | $27.11 | 137.10 K | $2.65 B |
| 08/25/2026 | $27.20 | $27.33 (0.48%) | $27.36 | $27.16 | 246.43 K | $2.65 B |
| 08/24/2026 | $26.96 | $27.12 (0.59%) | $27.17 | $26.94 | 221.36 K | $2.63 B |
| 08/21/2026 | $27.22 | $27.01 (-0.77%) | $27.30 | $27.01 | 162.22 K | $2.62 B |
| 08/20/2026 | $27.03 | $27.09 (0.22%) | $27.25 | $27.03 | 250.74 K | $2.62 B |
| 08/19/2026 | $27.22 | $27.07 (-0.55%) | $27.27 | $27.07 | 179.54 K | $2.62 B |
| 08/18/2026 | $27.11 | $27.17 (0.22%) | $27.39 | $27.10 | 153.60 K | $2.63 B |
| 08/17/2026 | $27.02 | $27.10 (0.3%) | $27.13 | $26.89 | 375.84 K | $2.63 B |
| 08/14/2026 | $26.95 | $27.02 (0.26%) | $27.06 | $26.94 | 168.43 K | $2.62 B |
| 08/13/2026 | $26.84 | $26.97 (0.48%) | $27.17 | $26.83 | 194.44 K | $2.61 B |
| 08/12/2026 | $26.98 | $26.84 (-0.52%) | $27.19 | $26.83 | 291.24 K | $2.60 B |
| 08/11/2026 | $27.08 | $27.00 (-0.3%) | $27.12 | $26.90 | 242.10 K | $2.62 B |
| 08/10/2026 | $27.24 | $27.16 (-0.29%) | $27.46 | $27.05 | 266.74 K | $2.63 B |
| 08/07/2026 | $27.25 | $27.23 (-0.07%) | $27.35 | $27.07 | 194.80 K | $2.64 B |
| 08/06/2026 | $27.31 | $27.25 (-0.22%) | $27.33 | $27.11 | 205.10 K | $2.64 B |
| 08/05/2026 | $27.54 | $27.30 (-0.87%) | $27.58 | $27.16 | 298.53 K | $2.65 B |
| 08/04/2026 | $27.59 | $27.57 (-0.07%) | $27.67 | $27.31 | 314.10 K | $2.67 B |
| 08/03/2026 | $27.80 | $27.70 (-0.36%) | $27.84 | $27.60 | 350.85 K | $2.68 B |
| 07/31/2026 | $27.90 | $27.79 (-0.39%) | $27.90 | $27.63 | 381.70 K | $2.69 B |
| 07/30/2026 | $27.66 | $27.82 (0.58%) | $27.87 | $27.50 | 249.00 K | $2.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
