-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+3.88% -
3 MONTH PERFORMANCE
+14.88% -
6 MONTH PERFORMANCE
+12.56% -
YEAR-TO-DATE PERFORMANCE
+23.59% -
1 YEAR PERFORMANCE
+42.97%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.17 | $26.26 (0.34%) | $26.31 | $26.05 | 184,182 | $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 |
| 08/20/2024 | $24.32 | $24.13 (-0.78%) | $24.39 | $24.13 | 138,140 | $2.32 B |
| 08/19/2024 | $24.20 | $24.41 (0.87%) | $24.44 | $24.16 | 166,222 | $2.35 B |
| 08/16/2024 | $24.10 | $24.20 (0.41%) | $24.22 | $24.09 | 159,843 | $2.33 B |
| 08/15/2024 | $24.40 | $24.13 (-1.11%) | $24.43 | $24.08 | 230,000 | $2.32 B |
| 08/14/2024 | $24.40 | $24.27 (-0.53%) | $24.50 | $24.22 | 184,026 | $2.34 B |
| 08/13/2024 | $24.36 | $24.45 (0.37%) | $24.63 | $24.24 | 178,000 | $2.36 B |
| 08/12/2024 | $24.65 | $24.47 (-0.73%) | $24.74 | $24.45 | 234,444 | $2.36 B |
| 08/09/2024 | $24.86 | $24.62 (-0.97%) | $24.86 | $24.52 | 135,922 | $2.37 B |
| 08/08/2024 | $24.53 | $24.75 (0.9%) | $24.86 | $24.51 | 155,047 | $2.38 B |
| 08/07/2024 | $24.52 | $24.51 (-0.04%) | $24.80 | $24.40 | 195,340 | $2.36 B |
| 08/06/2024 | $24.13 | $24.38 (1.04%) | $24.55 | $24.08 | 167,535 | $2.35 B |
| 08/05/2024 | $23.91 | $24.13 (0.92%) | $24.45 | $23.76 | 582,805 | $2.32 B |
| 08/02/2024 | $24.38 | $24.52 (0.57%) | $24.66 | $24.33 | 248,708 | $2.36 B |
| 08/01/2024 | $24.46 | $24.42 (-0.16%) | $24.48 | $24.30 | 125,000 | $2.35 B |
| 07/31/2024 | $24.43 | $24.36 (-0.29%) | $24.50 | $24.24 | 186,200 | $2.35 B |
| 07/30/2024 | $24.00 | $24.14 (0.58%) | $24.21 | $23.83 | 168,911 | $2.33 B |
| 07/29/2024 | $24.07 | $23.99 (-0.33%) | $24.19 | $23.92 | 153,900 | $2.31 B |
| 07/26/2024 | $24.14 | $24.04 (-0.41%) | $24.23 | $24.01 | 146,800 | $2.32 B |
| 07/25/2024 | $24.01 | $23.93 (-0.33%) | $24.19 | $23.87 | 128,800 | $2.31 B |
| 07/24/2024 | $24.05 | $24.00 (-0.21%) | $24.20 | $23.99 | 123,400 | $2.31 B |
| 07/23/2024 | $24.10 | $24.14 (0.17%) | $24.22 | $24.06 | 152,348 | $2.33 B |
| 07/22/2024 | $24.16 | $24.14 (-0.08%) | $24.25 | $24.03 | 187,200 | $2.33 B |
| 07/19/2024 | $24.05 | $24.01 (-0.17%) | $24.05 | $23.86 | 72,945 | $2.31 B |
| 07/18/2024 | $23.93 | $23.95 (0.08%) | $24.31 | $23.91 | 305,100 | $2.31 B |
| 07/17/2024 | $23.69 | $23.88 (0.8%) | $23.95 | $23.58 | 181,745 | $2.30 B |
| 07/16/2024 | $23.64 | $23.71 (0.3%) | $23.99 | $23.51 | 297,909 | $2.28 B |
| 07/15/2024 | $23.96 | $23.74 (-0.92%) | $23.96 | $23.67 | 281,544 | $2.29 B |
| 07/12/2024 | $23.59 | $23.81 (0.93%) | $23.95 | $23.58 | 250,232 | $2.29 B |
| 07/11/2024 | $23.50 | $23.53 (0.13%) | $23.60 | $23.46 | 196,648 | $2.27 B |
| 07/10/2024 | $23.25 | $23.38 (0.56%) | $23.42 | $23.11 | 142,316 | $2.25 B |
| 07/09/2024 | $23.17 | $23.09 (-0.35%) | $23.28 | $23.05 | 173,929 | $2.22 B |
| 07/08/2024 | $22.90 | $23.10 (0.87%) | $23.22 | $22.85 | 239,825 | $2.23 B |
| 07/05/2024 | $22.59 | $22.85 (1.15%) | $22.91 | $22.52 | 332,900 | $2.20 B |