5 DAY PERFORMANCE
+0.98%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+7.91%
6 MONTH PERFORMANCE
+10.62%
YEAR-TO-DATE PERFORMANCE
+11.77%
1 YEAR PERFORMANCE
+11.31%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/23/2025 | $26.82 | $26.87 (0.19%) | $26.94 | $26.73 | 108.90 K | $2.60 B |
| 07/22/2025 | $26.51 | $26.76 (0.94%) | $26.83 | $26.51 | 156.62 K | $2.59 B |
| 07/21/2025 | $26.57 | $26.56 (-0.04%) | $26.80 | $26.55 | 219.34 K | $2.57 B |
| 07/18/2025 | $26.55 | $26.61 (0.23%) | $26.74 | $26.44 | 148.76 K | $2.57 B |
| 07/17/2025 | $26.42 | $26.40 (-0.08%) | $26.55 | $26.40 | 160.00 K | $2.55 B |
| 07/16/2025 | $26.43 | $26.46 (0.11%) | $26.60 | $26.33 | 142.20 K | $2.56 B |
| 07/15/2025 | $26.61 | $26.42 (-0.71%) | $26.75 | $26.39 | 168.33 K | $2.55 B |
| 07/14/2025 | $26.78 | $26.81 (0.11%) | $26.94 | $26.70 | 138.24 K | $2.59 B |
| 07/11/2025 | $26.67 | $26.73 (0.22%) | $26.85 | $26.67 | 107.34 K | $2.58 B |
| 07/10/2025 | $26.70 | $26.75 (0.19%) | $26.87 | $26.61 | 174.40 K | $2.58 B |
| 07/09/2025 | $26.66 | $26.72 (0.23%) | $26.85 | $26.62 | 149.03 K | $2.58 B |
| 07/08/2025 | $26.84 | $26.66 (-0.67%) | $26.89 | $26.55 | 194.10 K | $2.58 B |
| 07/07/2025 | $27.10 | $26.88 (-0.81%) | $27.14 | $26.76 | 326.10 K | $2.60 B |
| 07/03/2025 | $27.02 | $27.05 (0.11%) | $27.17 | $27.02 | 126.50 K | $2.61 B |
| 07/02/2025 | $26.99 | $27.10 (0.41%) | $27.10 | $26.96 | 303.80 K | $2.62 B |
| 07/01/2025 | $26.88 | $26.96 (0.3%) | $27.06 | $26.85 | 221.63 K | $2.60 B |
| 06/30/2025 | $26.85 | $26.95 (0.37%) | $26.95 | $26.68 | 354.95 K | $2.60 B |
| 06/27/2025 | $26.59 | $26.65 (0.23%) | $26.78 | $26.50 | 220.55 K | $2.57 B |
| 06/26/2025 | $26.44 | $26.56 (0.45%) | $26.59 | $26.37 | 160.50 K | $2.57 B |
| 06/25/2025 | $26.60 | $26.39 (-0.79%) | $26.60 | $26.26 | 194.90 K | $2.55 B |
| 06/24/2025 | $26.49 | $26.56 (0.26%) | $26.57 | $26.37 | 196.07 K | $2.57 B |
| 06/23/2025 | $26.18 | $26.35 (0.65%) | $26.41 | $26.17 | 243.66 K | $2.55 B |
| 06/20/2025 | $26.00 | $26.04 (0.15%) | $26.10 | $25.88 | 137.70 K | $2.52 B |
| 06/18/2025 | $25.87 | $25.85 (-0.08%) | $26.08 | $25.85 | 118.80 K | $2.50 B |
| 06/17/2025 | $26.01 | $25.88 (-0.5%) | $26.06 | $25.81 | 124.23 K | $2.50 B |
| 06/16/2025 | $26.36 | $26.01 (-1.33%) | $26.36 | $26.00 | 146.50 K | $2.51 B |
| 06/13/2025 | $26.22 | $26.20 (-0.08%) | $26.39 | $26.13 | 114.04 K | $2.53 B |
| 06/12/2025 | $26.12 | $26.28 (0.61%) | $26.34 | $26.12 | 105.73 K | $2.54 B |
| 06/11/2025 | $26.20 | $26.17 (-0.11%) | $26.23 | $26.02 | 166.10 K | $2.53 B |
| 06/10/2025 | $26.17 | $26.10 (-0.27%) | $26.17 | $25.94 | 156.00 K | $2.52 B |
| 06/09/2025 | $26.29 | $26.23 (-0.23%) | $26.38 | $26.11 | 197.41 K | $2.53 B |
| 06/06/2025 | $26.44 | $26.34 (-0.38%) | $26.44 | $26.23 | 127.62 K | $2.54 B |
| 06/05/2025 | $26.17 | $26.25 (0.31%) | $26.40 | $26.00 | 164.20 K | $2.54 B |
| 06/04/2025 | $26.34 | $26.29 (-0.19%) | $26.53 | $26.25 | 145.50 K | $2.54 B |
| 06/03/2025 | $26.43 | $26.34 (-0.34%) | $26.45 | $26.20 | 156.60 K | $2.54 B |
| 06/02/2025 | $26.18 | $26.33 (0.57%) | $26.38 | $26.06 | 311.16 K | $2.54 B |
| 05/30/2025 | $26.09 | $26.21 (0.46%) | $26.28 | $25.90 | 194.90 K | $2.53 B |
| 05/29/2025 | $25.68 | $26.05 (1.44%) | $26.05 | $25.68 | 202.63 K | $2.52 B |
| 05/28/2025 | $25.93 | $25.71 (-0.85%) | $25.96 | $25.66 | 176.53 K | $2.48 B |
| 05/27/2025 | $25.80 | $25.94 (0.54%) | $25.98 | $25.71 | 183.43 K | $2.51 B |
| 05/23/2025 | $25.50 | $25.71 (0.82%) | $25.73 | $25.37 | 113.93 K | $2.48 B |
| 05/22/2025 | $25.64 | $25.52 (-0.47%) | $25.66 | $25.38 | 165.60 K | $2.47 B |
| 05/21/2025 | $26.00 | $25.68 (-1.23%) | $26.00 | $25.65 | 193.60 K | $2.48 B |
| 05/20/2025 | $25.75 | $26.03 (1.09%) | $26.12 | $25.74 | 289.30 K | $2.51 B |
| 05/19/2025 | $25.55 | $25.73 (0.7%) | $25.81 | $25.52 | 142.60 K | $2.49 B |
| 05/16/2025 | $25.53 | $25.73 (0.78%) | $25.73 | $25.44 | 161.75 K | $2.49 B |
| 05/15/2025 | $25.15 | $25.44 (1.15%) | $25.55 | $25.15 | 193.86 K | $2.46 B |
| 05/14/2025 | $25.40 | $25.18 (-0.87%) | $25.40 | $24.95 | 177.90 K | $2.43 B |
| 05/13/2025 | $25.21 | $25.25 (0.16%) | $25.35 | $25.07 | 209.64 K | $2.44 B |
| 05/12/2025 | $25.71 | $25.37 (-1.32%) | $25.77 | $25.30 | 288.20 K | $2.45 B |
| 05/09/2025 | $25.66 | $25.59 (-0.27%) | $25.72 | $25.57 | 152.30 K | $2.47 B |
| 05/08/2025 | $25.72 | $25.57 (-0.58%) | $25.80 | $25.44 | 199.81 K | $2.47 B |
| 05/07/2025 | $25.67 | $25.65 (-0.08%) | $25.81 | $25.55 | 190.52 K | $2.48 B |
| 05/06/2025 | $25.50 | $25.60 (0.39%) | $25.74 | $25.46 | 172.42 K | $2.47 B |
| 05/05/2025 | $25.50 | $25.59 (0.35%) | $25.69 | $25.40 | 182.39 K | $2.47 B |
| 05/02/2025 | $25.46 | $25.51 (0.2%) | $25.63 | $25.35 | 147.30 K | $2.46 B |
| 05/01/2025 | $25.46 | $25.35 (-0.43%) | $25.65 | $25.35 | 187.13 K | $2.45 B |
| 04/30/2025 | $25.33 | $25.38 (0.2%) | $25.38 | $24.87 | 239.40 K | $2.45 B |
| 04/29/2025 | $25.03 | $25.38 (1.4%) | $25.38 | $25.03 | 187.25 K | $2.45 B |
| 04/28/2025 | $24.92 | $25.06 (0.56%) | $25.10 | $24.86 | 161.70 K | $2.42 B |
| 04/25/2025 | $24.83 | $24.91 (0.32%) | $25.00 | $24.75 | 144.61 K | $2.40 B |
| 04/24/2025 | $24.79 | $24.95 (0.65%) | $25.00 | $24.65 | 182.40 K | $2.41 B |
| 04/23/2025 | $25.02 | $24.90 (-0.48%) | $25.25 | $24.71 | 264.01 K | $2.40 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.
