5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
-8.45%
6 MONTH PERFORMANCE
-8.84%
YEAR-TO-DATE PERFORMANCE
-0.46%
1 YEAR PERFORMANCE
-7.25%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $23.97 | $23.94 (-0.13%) | $24.08 | $23.88 | 314.43 K | $2.32 B |
| 12/03/2025 | $24.04 | $23.97 (-0.29%) | $24.09 | $23.90 | 520.10 K | $2.32 B |
| 12/02/2025 | $24.10 | $24.08 (-0.08%) | $24.19 | $24.06 | 359.51 K | $2.33 B |
| 12/01/2025 | $24.50 | $24.17 (-1.35%) | $24.55 | $24.17 | 474.23 K | $2.34 B |
| 11/28/2025 | $24.53 | $24.62 (0.37%) | $24.64 | $24.45 | 245.50 K | $2.38 B |
| 11/26/2025 | $24.03 | $24.43 (1.66%) | $24.44 | $24.03 | 367.92 K | $2.36 B |
| 11/25/2025 | $23.89 | $24.01 (0.5%) | $24.07 | $23.83 | 293.30 K | $2.32 B |
| 11/24/2025 | $23.80 | $23.95 (0.63%) | $23.97 | $23.62 | 389.85 K | $2.32 B |
| 11/21/2025 | $23.54 | $23.60 (0.25%) | $23.70 | $23.43 | 391.60 K | $2.28 B |
| 11/20/2025 | $23.88 | $23.51 (-1.55%) | $24.08 | $23.51 | 357.40 K | $2.27 B |
| 11/19/2025 | $23.93 | $23.79 (-0.59%) | $24.02 | $23.76 | 340.81 K | $2.30 B |
| 11/18/2025 | $24.00 | $23.96 (-0.17%) | $24.22 | $23.89 | 359.20 K | $2.32 B |
| 11/17/2025 | $24.20 | $24.05 (-0.62%) | $24.31 | $24.03 | 348.13 K | $2.33 B |
| 11/14/2025 | $23.98 | $24.14 (0.67%) | $24.16 | $23.95 | 326.50 K | $2.34 B |
| 11/13/2025 | $24.35 | $24.03 (-1.31%) | $24.36 | $24.03 | 416.96 K | $2.33 B |
| 11/12/2025 | $24.07 | $24.31 (1%) | $24.32 | $24.07 | 520.40 K | $2.35 B |
| 11/11/2025 | $23.97 | $24.22 (1.04%) | $24.22 | $23.96 | 635.85 K | $2.34 B |
| 11/10/2025 | $23.89 | $23.97 (0.33%) | $23.98 | $23.74 | 535.23 K | $2.32 B |
| 11/07/2025 | $23.52 | $23.69 (0.72%) | $23.73 | $23.42 | 368.23 K | $2.29 B |
| 11/06/2025 | $23.69 | $23.57 (-0.51%) | $23.77 | $23.57 | 397.85 K | $2.28 B |
| 11/05/2025 | $23.80 | $23.74 (-0.25%) | $23.85 | $23.70 | 391.40 K | $2.30 B |
| 11/04/2025 | $23.68 | $23.65 (-0.13%) | $23.83 | $23.60 | 444.20 K | $2.29 B |
| 11/03/2025 | $23.75 | $23.79 (0.17%) | $23.79 | $23.42 | 637.95 K | $2.30 B |
| 10/31/2025 | $23.80 | $23.62 (-0.76%) | $23.80 | $23.50 | 624.10 K | $2.29 B |
| 10/30/2025 | $23.55 | $23.59 (0.17%) | $23.74 | $23.53 | 510.44 K | $2.28 B |
| 10/29/2025 | $23.82 | $23.63 (-0.8%) | $23.90 | $23.56 | 618.90 K | $2.29 B |
| 10/28/2025 | $24.05 | $23.79 (-1.08%) | $24.05 | $23.72 | 749.73 K | $2.30 B |
| 10/27/2025 | $24.18 | $24.02 (-0.66%) | $24.18 | $23.89 | 628.97 K | $2.32 B |
| 10/24/2025 | $24.02 | $24.06 (0.17%) | $24.19 | $24.02 | 1.23 M | $2.33 B |
| 10/23/2025 | $24.10 | $24.02 (-0.33%) | $24.18 | $23.90 | 1.12 M | $2.32 B |
| 10/22/2025 | $24.06 | $24.09 (0.12%) | $24.12 | $23.95 | 406.40 K | $2.33 B |
| 10/21/2025 | $24.18 | $23.98 (-0.83%) | $24.23 | $23.98 | 494.52 K | $2.32 B |
| 10/20/2025 | $24.21 | $24.10 (-0.45%) | $24.21 | $23.98 | 637.62 K | $2.33 B |
| 10/17/2025 | $24.00 | $23.89 (-0.46%) | $24.00 | $23.83 | 447.43 K | $2.31 B |
| 10/16/2025 | $23.85 | $24.06 (0.88%) | $24.20 | $23.82 | 878.00 K | $2.33 B |
| 10/15/2025 | $23.94 | $24.08 (0.58%) | $24.13 | $23.92 | 539.30 K | $2.33 B |
| 10/14/2025 | $23.90 | $23.84 (-0.25%) | $23.98 | $23.81 | 550.41 K | $2.31 B |
| 10/13/2025 | $24.01 | $23.89 (-0.5%) | $24.14 | $23.87 | 546.31 K | $2.31 B |
| 10/10/2025 | $24.28 | $23.97 (-1.28%) | $24.38 | $23.97 | 740.15 K | $2.32 B |
| 10/09/2025 | $24.64 | $24.27 (-1.5%) | $24.70 | $24.23 | 569.00 K | $2.35 B |
| 10/08/2025 | $24.67 | $24.52 (-0.61%) | $24.74 | $24.45 | 481.10 K | $2.37 B |
| 10/07/2025 | $24.99 | $24.62 (-1.48%) | $24.99 | $24.62 | 509.70 K | $2.38 B |
| 10/06/2025 | $24.71 | $24.85 (0.57%) | $24.97 | $24.67 | 804.20 K | $2.40 B |
| 10/03/2025 | $24.34 | $24.66 (1.31%) | $24.78 | $24.30 | 912.49 K | $2.39 B |
| 10/02/2025 | $24.69 | $24.22 (-1.9%) | $24.69 | $24.22 | 657.87 K | $2.34 B |
| 10/01/2025 | $24.81 | $24.74 (-0.28%) | $24.85 | $24.63 | 759.00 K | $2.39 B |
| 09/30/2025 | $24.29 | $24.80 (2.1%) | $24.81 | $24.23 | 989.67 K | $2.40 B |
| 09/29/2025 | $24.38 | $24.23 (-0.62%) | $24.38 | $24.10 | 637.32 K | $2.34 B |
| 09/26/2025 | $24.19 | $24.22 (0.12%) | $24.38 | $24.18 | 353.70 K | $2.34 B |
| 09/25/2025 | $24.23 | $24.21 (-0.08%) | $24.46 | $24.18 | 648.80 K | $2.34 B |
| 09/24/2025 | $24.50 | $24.24 (-1.06%) | $24.52 | $24.21 | 357.41 K | $2.34 B |
| 09/23/2025 | $24.14 | $24.48 (1.41%) | $24.48 | $24.08 | 572.82 K | $2.37 B |
| 09/22/2025 | $24.09 | $24.00 (-0.37%) | $24.27 | $23.81 | 1.27 M | $2.32 B |
| 09/19/2025 | $25.02 | $24.68 (-1.36%) | $25.15 | $24.64 | 828.54 K | $2.38 B |
| 09/18/2025 | $24.75 | $24.99 (0.97%) | $25.06 | $24.62 | 925.84 K | $2.41 B |
| 09/17/2025 | $24.55 | $24.73 (0.73%) | $24.96 | $24.55 | 669.30 K | $2.39 B |
| 09/16/2025 | $25.04 | $24.52 (-2.08%) | $25.14 | $24.52 | 848.65 K | $2.37 B |
| 09/15/2025 | $25.72 | $25.22 (-1.94%) | $25.72 | $25.22 | 740.98 K | $2.44 B |
| 09/12/2025 | $25.65 | $25.64 (-0.04%) | $25.87 | $25.51 | 674.60 K | $2.48 B |
| 09/11/2025 | $26.04 | $25.77 (-1.04%) | $26.12 | $25.77 | 1.03 M | $2.49 B |
| 09/10/2025 | $26.00 | $26.09 (0.35%) | $26.17 | $26.00 | 142.50 K | $2.52 B |
| 09/09/2025 | $25.98 | $26.02 (0.15%) | $26.08 | $25.84 | 161.15 K | $2.51 B |
| 09/08/2025 | $26.14 | $26.10 (-0.15%) | $26.20 | $26.07 | 165.00 K | $2.52 B |
| 09/05/2025 | $26.23 | $26.14 (-0.34%) | $26.37 | $26.13 | 129.75 K | $2.53 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.
