5 DAY PERFORMANCE
+1.77%
1 MONTH PERFORMANCE
+0.08%
3 MONTH PERFORMANCE
+3.43%
6 MONTH PERFORMANCE
+0.12%
YEAR-TO-DATE PERFORMANCE
+5.45%
1 YEAR PERFORMANCE
+11.18%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $25.33 | $25.38 (0.2%) | $25.38 | $24.87 | 239,245 | $2.44 B |
| 04/29/2025 | $25.03 | $25.38 (1.4%) | $25.38 | $25.03 | 187,246 | $2.45 B |
| 04/28/2025 | $24.92 | $25.06 (0.56%) | $25.10 | $24.86 | 161,704 | $2.42 B |
| 04/25/2025 | $24.83 | $24.91 (0.32%) | $25.00 | $24.75 | 144,611 | $2.40 B |
| 04/24/2025 | $24.79 | $24.95 (0.65%) | $25.00 | $24.65 | 182,403 | $2.41 B |
| 04/23/2025 | $25.02 | $24.90 (-0.48%) | $25.25 | $24.71 | 264,010 | $2.40 B |
| 04/22/2025 | $24.58 | $24.80 (0.9%) | $25.28 | $24.56 | 167,907 | $2.39 B |
| 04/21/2025 | $24.80 | $24.44 (-1.45%) | $24.90 | $24.21 | 247,800 | $2.36 B |
| 04/17/2025 | $24.51 | $24.84 (1.35%) | $25.00 | $24.50 | 223,800 | $2.40 B |
| 04/16/2025 | $24.42 | $24.46 (0.16%) | $24.75 | $24.31 | 252,411 | $2.36 B |
| 04/15/2025 | $24.45 | $24.42 (-0.12%) | $24.72 | $24.34 | 185,725 | $2.36 B |
| 04/14/2025 | $23.68 | $24.25 (2.41%) | $24.30 | $23.68 | 214,672 | $2.34 B |
| 04/11/2025 | $23.12 | $23.57 (1.95%) | $23.69 | $23.12 | 187,639 | $2.27 B |
| 04/10/2025 | $23.21 | $23.24 (0.13%) | $23.63 | $22.87 | 319,634 | $2.24 B |
| 04/09/2025 | $22.30 | $23.31 (4.53%) | $23.45 | $22.05 | 559,906 | $2.25 B |
| 04/08/2025 | $23.40 | $22.63 (-3.29%) | $23.43 | $22.38 | 348,300 | $2.18 B |
| 04/07/2025 | $22.70 | $22.85 (0.66%) | $23.85 | $22.45 | 830,400 | $2.20 B |
| 04/04/2025 | $25.80 | $24.18 (-6.28%) | $25.80 | $23.90 | 666,919 | $2.33 B |
| 04/03/2025 | $25.51 | $25.83 (1.25%) | $25.93 | $25.51 | 299,900 | $2.49 B |
| 04/02/2025 | $25.61 | $25.89 (1.09%) | $25.92 | $25.60 | 234,386 | $2.50 B |
| 04/01/2025 | $25.60 | $25.63 (0.12%) | $25.70 | $25.36 | 220,168 | $2.47 B |
| 03/31/2025 | $25.39 | $25.55 (0.63%) | $25.73 | $25.30 | 444,702 | $2.47 B |
| 03/28/2025 | $25.16 | $25.33 (0.68%) | $25.33 | $25.11 | 289,614 | $2.44 B |
| 03/27/2025 | $24.86 | $25.00 (0.56%) | $25.09 | $24.86 | 228,134 | $2.41 B |
| 03/26/2025 | $24.66 | $24.77 (0.45%) | $24.85 | $24.66 | 197,943 | $2.39 B |
| 03/25/2025 | $24.77 | $24.65 (-0.48%) | $24.89 | $24.45 | 234,133 | $2.38 B |
| 03/24/2025 | $24.86 | $24.86 (0%) | $25.04 | $24.80 | 139,646 | $2.40 B |
| 03/21/2025 | $24.94 | $24.86 (-0.32%) | $25.02 | $24.84 | 108,842 | $2.40 B |
| 03/20/2025 | $24.84 | $24.98 (0.56%) | $25.02 | $24.80 | 106,600 | $2.41 B |
| 03/19/2025 | $24.92 | $24.95 (0.12%) | $25.03 | $24.84 | 108,348 | $2.41 B |
| 03/18/2025 | $24.75 | $24.86 (0.44%) | $24.97 | $24.75 | 116,290 | $2.40 B |
| 03/17/2025 | $24.55 | $24.88 (1.34%) | $24.99 | $24.54 | 203,300 | $2.40 B |
| 03/14/2025 | $24.17 | $24.54 (1.53%) | $24.57 | $24.16 | 155,027 | $2.37 B |
| 03/13/2025 | $24.25 | $24.15 (-0.41%) | $24.44 | $24.13 | 162,440 | $2.33 B |
| 03/12/2025 | $24.32 | $24.36 (0.16%) | $24.50 | $24.17 | 179,733 | $2.35 B |
| 03/11/2025 | $24.65 | $24.31 (-1.38%) | $24.73 | $24.25 | 279,655 | $2.35 B |
| 03/10/2025 | $24.67 | $24.75 (0.32%) | $24.99 | $24.66 | 273,600 | $2.39 B |
| 03/07/2025 | $24.43 | $24.77 (1.39%) | $24.84 | $24.28 | 265,200 | $2.39 B |
| 03/06/2025 | $24.48 | $24.26 (-0.9%) | $24.49 | $24.22 | 262,700 | $2.34 B |
| 03/05/2025 | $24.41 | $24.48 (0.29%) | $24.65 | $24.40 | 347,351 | $2.36 B |
| 03/04/2025 | $24.48 | $24.42 (-0.25%) | $24.72 | $24.30 | 262,300 | $2.36 B |
| 03/03/2025 | $24.82 | $24.58 (-0.97%) | $24.90 | $24.51 | 219,731 | $2.37 B |
| 02/28/2025 | $24.56 | $24.65 (0.37%) | $24.85 | $24.48 | 273,200 | $2.38 B |
| 02/27/2025 | $24.51 | $24.45 (-0.24%) | $24.60 | $24.42 | 231,048 | $2.36 B |
| 02/26/2025 | $24.63 | $24.49 (-0.57%) | $24.64 | $24.46 | 134,100 | $2.36 B |
| 02/25/2025 | $24.53 | $24.53 (0%) | $24.69 | $24.45 | 167,243 | $2.37 B |
| 02/24/2025 | $24.63 | $24.54 (-0.37%) | $24.69 | $24.52 | 201,408 | $2.37 B |
| 02/21/2025 | $24.58 | $24.66 (0.33%) | $24.69 | $24.48 | 254,834 | $2.38 B |
| 02/20/2025 | $24.45 | $24.46 (0.04%) | $24.52 | $24.36 | 210,503 | $2.36 B |
| 02/19/2025 | $24.41 | $24.43 (0.08%) | $24.50 | $24.39 | 165,036 | $2.36 B |
| 02/18/2025 | $24.38 | $24.39 (0.04%) | $24.46 | $24.33 | 187,700 | $2.35 B |
| 02/14/2025 | $24.48 | $24.39 (-0.37%) | $24.58 | $24.37 | 177,117 | $2.35 B |
| 02/13/2025 | $24.29 | $24.52 (0.95%) | $24.60 | $24.21 | 178,600 | $2.37 B |
| 02/12/2025 | $24.21 | $24.29 (0.33%) | $24.45 | $24.21 | 204,717 | $2.34 B |
| 02/11/2025 | $24.26 | $24.41 (0.62%) | $24.43 | $24.15 | 143,543 | $2.36 B |
| 02/10/2025 | $24.38 | $24.41 (0.12%) | $24.56 | $24.32 | 175,811 | $2.36 B |
| 02/07/2025 | $24.45 | $24.38 (-0.29%) | $24.57 | $24.38 | 237,205 | $2.35 B |
| 02/06/2025 | $24.55 | $24.39 (-0.65%) | $24.59 | $24.20 | 225,416 | $2.35 B |
| 02/05/2025 | $24.48 | $24.46 (-0.08%) | $24.57 | $24.37 | 142,207 | $2.36 B |
| 02/04/2025 | $24.31 | $24.35 (0.16%) | $24.46 | $24.15 | 128,839 | $2.35 B |
| 02/03/2025 | $24.12 | $24.33 (0.87%) | $24.62 | $24.00 | 272,300 | $2.35 B |
| 01/31/2025 | $24.67 | $24.46 (-0.85%) | $24.74 | $24.38 | 229,900 | $2.36 B |
| 01/30/2025 | $23.99 | $24.51 (2.17%) | $24.63 | $23.99 | 224,300 | $2.36 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.
