5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
-3.92%
3 MONTH PERFORMANCE
-3.78%
6 MONTH PERFORMANCE
+3.39%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+5.15%
Cohen & Steers Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.70 | $24.62 (-0.32%) | $24.70 | $24.59 | 250.67 K | $2.75 B |
| 09/18/2026 | $25.00 | $24.72 (-1.12%) | $25.06 | $24.68 | 334.45 K | $2.76 B |
| 09/17/2026 | $25.05 | $25.15 (0.4%) | $25.20 | $24.90 | 428.63 K | $2.81 B |
| 09/16/2026 | $24.95 | $24.86 (-0.36%) | $25.40 | $24.76 | 506.42 K | $2.78 B |
| 09/15/2026 | $25.20 | $24.95 (-0.99%) | $25.20 | $24.82 | 544.13 K | $2.79 B |
| 09/14/2026 | $25.75 | $25.20 (-2.14%) | $25.94 | $25.10 | 675.70 K | $2.82 B |
| 09/11/2026 | $25.96 | $25.93 (-0.12%) | $26.20 | $25.75 | 284.66 K | $2.90 B |
| 09/10/2026 | $26.12 | $25.92 (-0.77%) | $26.38 | $25.78 | 526.80 K | $2.90 B |
| 09/09/2026 | $26.70 | $26.20 (-1.87%) | $26.78 | $26.20 | 365.30 K | $2.93 B |
| 09/08/2026 | $26.66 | $26.67 (0.04%) | $26.80 | $26.60 | 218.80 K | $2.98 B |
| 09/04/2026 | $26.82 | $26.78 (-0.15%) | $26.90 | $26.73 | 195.89 K | $2.99 B |
| 09/03/2026 | $26.96 | $26.88 (-0.3%) | $27.00 | $26.85 | 238.80 K | $3.01 B |
| 09/02/2026 | $26.95 | $26.90 (-0.19%) | $27.01 | $26.81 | 253.00 K | $3.01 B |
| 09/01/2026 | $27.05 | $26.95 (-0.37%) | $27.14 | $26.94 | 270.91 K | $2.61 B |
| 08/31/2026 | $27.00 | $27.12 (0.44%) | $27.27 | $27.00 | 289.93 K | $2.63 B |
| 08/28/2026 | $27.21 | $27.14 (-0.26%) | $27.39 | $27.00 | 258.35 K | $2.63 B |
| 08/27/2026 | $27.37 | $27.21 (-0.58%) | $27.37 | $27.10 | 211.40 K | $2.64 B |
| 08/26/2026 | $27.22 | $27.31 (0.33%) | $27.39 | $27.11 | 137.10 K | $2.65 B |
| 08/25/2026 | $27.20 | $27.33 (0.48%) | $27.36 | $27.16 | 246.43 K | $2.65 B |
| 08/24/2026 | $26.96 | $27.12 (0.59%) | $27.17 | $26.94 | 221.36 K | $2.63 B |
| 08/21/2026 | $27.22 | $27.01 (-0.77%) | $27.30 | $27.01 | 162.22 K | $2.62 B |
| 08/20/2026 | $27.03 | $27.09 (0.22%) | $27.25 | $27.03 | 250.74 K | $2.62 B |
| 08/19/2026 | $27.22 | $27.07 (-0.55%) | $27.27 | $27.07 | 179.54 K | $2.62 B |
| 08/18/2026 | $27.11 | $27.17 (0.22%) | $27.39 | $27.10 | 153.60 K | $2.63 B |
| 08/17/2026 | $27.02 | $27.10 (0.3%) | $27.13 | $26.89 | 375.84 K | $2.63 B |
| 08/14/2026 | $26.95 | $27.02 (0.26%) | $27.06 | $26.94 | 168.43 K | $2.62 B |
| 08/13/2026 | $26.84 | $26.97 (0.48%) | $27.17 | $26.83 | 194.44 K | $2.61 B |
| 08/12/2026 | $26.98 | $26.84 (-0.52%) | $27.19 | $26.83 | 291.24 K | $2.60 B |
| 08/11/2026 | $27.08 | $27.00 (-0.3%) | $27.12 | $26.90 | 242.10 K | $2.62 B |
| 08/10/2026 | $27.24 | $27.16 (-0.29%) | $27.46 | $27.05 | 266.74 K | $2.63 B |
| 08/07/2026 | $27.25 | $27.23 (-0.07%) | $27.35 | $27.07 | 194.80 K | $2.64 B |
| 08/06/2026 | $27.31 | $27.25 (-0.22%) | $27.33 | $27.11 | 205.10 K | $2.64 B |
| 08/05/2026 | $27.54 | $27.30 (-0.87%) | $27.58 | $27.16 | 298.53 K | $2.65 B |
| 08/04/2026 | $27.59 | $27.57 (-0.07%) | $27.67 | $27.31 | 314.10 K | $2.67 B |
| 08/03/2026 | $27.80 | $27.70 (-0.36%) | $27.84 | $27.60 | 350.85 K | $2.68 B |
| 07/31/2026 | $27.90 | $27.79 (-0.39%) | $27.90 | $27.63 | 381.70 K | $2.69 B |
| 07/30/2026 | $27.66 | $27.82 (0.58%) | $27.87 | $27.50 | 249.00 K | $2.70 B |
| 07/29/2026 | $27.79 | $27.65 (-0.5%) | $27.90 | $27.50 | 201.69 K | $2.68 B |
| 07/28/2026 | $27.72 | $27.79 (0.25%) | $27.95 | $27.70 | 234.04 K | $2.69 B |
| 07/27/2026 | $28.01 | $27.73 (-1%) | $28.02 | $27.69 | 189.03 K | $2.69 B |
| 07/24/2026 | $27.96 | $28.07 (0.39%) | $28.07 | $27.90 | 211.93 K | $2.72 B |
| 07/23/2026 | $27.79 | $27.83 (0.14%) | $27.89 | $27.70 | 164.90 K | $2.70 B |
| 07/22/2026 | $27.65 | $27.75 (0.36%) | $27.85 | $27.54 | 197.82 K | $2.69 B |
| 07/21/2026 | $27.77 | $27.60 (-0.61%) | $28.00 | $27.53 | 277.55 K | $2.67 B |
| 07/20/2026 | $27.75 | $27.77 (0.07%) | $27.99 | $27.66 | 215.03 K | $2.69 B |
| 07/17/2026 | $27.86 | $27.77 (-0.32%) | $28.11 | $27.66 | 251.23 K | $2.69 B |
| 07/16/2026 | $27.64 | $27.81 (0.62%) | $27.85 | $27.62 | 184.81 K | $2.69 B |
| 07/15/2026 | $27.84 | $27.70 (-0.5%) | $27.99 | $27.61 | 185.05 K | $2.68 B |
| 07/14/2026 | $27.65 | $27.78 (0.47%) | $27.88 | $27.60 | 255.22 K | $2.69 B |
| 07/13/2026 | $27.77 | $27.84 (0.25%) | $27.88 | $27.75 | 262.20 K | $2.70 B |
| 07/10/2026 | $27.69 | $27.68 (-0.04%) | $27.76 | $27.46 | 178.91 K | $2.68 B |
| 07/09/2026 | $27.50 | $27.59 (0.33%) | $27.65 | $27.43 | 216.74 K | $2.67 B |
| 07/08/2026 | $27.53 | $27.49 (-0.15%) | $27.62 | $27.35 | 190.20 K | $2.66 B |
| 07/07/2026 | $27.50 | $27.57 (0.25%) | $27.75 | $27.45 | 194.40 K | $2.67 B |
| 07/06/2026 | $27.50 | $27.44 (-0.22%) | $27.81 | $27.41 | 266.55 K | $2.66 B |
| 07/02/2026 | $27.35 | $27.55 (0.73%) | $27.62 | $27.28 | 296.40 K | $2.67 B |
| 07/01/2026 | $27.51 | $27.20 (-1.13%) | $27.58 | $27.15 | 437.60 K | $2.64 B |
| 06/30/2026 | $27.90 | $27.59 (-1.11%) | $27.90 | $27.53 | 323.40 K | $2.67 B |
| 06/29/2026 | $27.75 | $27.80 (0.18%) | $27.89 | $27.60 | 372.26 K | $2.69 B |
| 06/26/2026 | $27.58 | $27.73 (0.54%) | $27.79 | $27.50 | 278.92 K | $2.69 B |
| 06/25/2026 | $27.40 | $27.54 (0.51%) | $27.61 | $27.28 | 222.47 K | $2.67 B |
| 06/24/2026 | $27.15 | $27.29 (0.52%) | $27.29 | $27.05 | 288.60 K | $2.64 B |
| 06/23/2026 | $27.03 | $27.14 (0.41%) | $27.20 | $27.01 | 308.72 K | $2.63 B |
| 06/22/2026 | $26.93 | $27.04 (0.41%) | $27.20 | $26.90 | 417.00 K | $2.62 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.
