5 DAY PERFORMANCE
+1.75%
1 MONTH PERFORMANCE
-7.71%
3 MONTH PERFORMANCE
-6.33%
6 MONTH PERFORMANCE
+7.15%
YEAR-TO-DATE PERFORMANCE
+12.15%
1 YEAR PERFORMANCE
+10.89%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $23.77 | $23.82 (0.21%) | $23.95 | $23.77 | 106,137 | $2.30 B |
| 12/24/2024 | $23.55 | $23.78 (0.98%) | $23.92 | $23.54 | 137,389 | $2.29 B |
| 12/23/2024 | $23.31 | $23.47 (0.69%) | $23.61 | $23.25 | 183,500 | $2.26 B |
| 12/20/2024 | $23.15 | $23.41 (1.12%) | $23.60 | $23.15 | 202,003 | $2.26 B |
| 12/19/2024 | $23.19 | $23.20 (0.04%) | $23.43 | $23.17 | 342,300 | $2.24 B |
| 12/18/2024 | $23.58 | $23.17 (-1.74%) | $23.74 | $23.13 | 368,000 | $2.24 B |
| 12/17/2024 | $23.80 | $23.58 (-0.92%) | $23.93 | $23.54 | 367,548 | $2.28 B |
| 12/16/2024 | $24.32 | $23.98 (-1.4%) | $24.40 | $23.91 | 371,237 | $2.31 B |
| 12/13/2024 | $24.55 | $24.42 (-0.53%) | $24.60 | $24.39 | 165,800 | $2.36 B |
| 12/12/2024 | $24.88 | $24.54 (-1.37%) | $24.97 | $24.52 | 244,768 | $2.37 B |
| 12/11/2024 | $24.96 | $24.77 (-0.76%) | $24.96 | $24.73 | 204,007 | $2.39 B |
| 12/10/2024 | $25.03 | $24.88 (-0.6%) | $25.10 | $24.86 | 214,900 | $2.40 B |
| 12/09/2024 | $25.55 | $25.20 (-1.37%) | $25.63 | $25.15 | 203,400 | $2.43 B |
| 12/06/2024 | $25.93 | $25.62 (-1.2%) | $25.99 | $25.56 | 137,349 | $2.47 B |
| 12/05/2024 | $25.67 | $25.80 (0.51%) | $25.89 | $25.61 | 166,428 | $2.49 B |
| 12/04/2024 | $25.80 | $25.61 (-0.74%) | $25.90 | $25.60 | 125,548 | $2.47 B |
| 12/03/2024 | $25.94 | $25.78 (-0.62%) | $25.98 | $25.76 | 141,966 | $2.49 B |
| 12/02/2024 | $26.15 | $25.96 (-0.73%) | $26.21 | $25.90 | 142,700 | $2.50 B |
| 11/29/2024 | $26.30 | $26.22 (-0.3%) | $26.30 | $26.11 | 134,046 | $2.53 B |
| 11/27/2024 | $25.94 | $26.15 (0.81%) | $26.15 | $25.81 | 188,822 | $2.52 B |
| 11/26/2024 | $25.72 | $25.81 (0.35%) | $25.92 | $25.63 | 152,000 | $2.49 B |
| 11/25/2024 | $25.93 | $25.72 (-0.81%) | $25.97 | $25.56 | 163,700 | $2.48 B |
| 11/22/2024 | $25.57 | $25.78 (0.82%) | $25.85 | $25.56 | 134,300 | $2.49 B |
| 11/21/2024 | $25.39 | $25.60 (0.83%) | $25.63 | $25.35 | 163,300 | $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 |