5 DAY PERFORMANCE
-2.70%
1 MONTH PERFORMANCE
-1.71%
3 MONTH PERFORMANCE
-1.31%
6 MONTH PERFORMANCE
-6.44%
YEAR-TO-DATE PERFORMANCE
+0.25%
1 YEAR PERFORMANCE
+7.88%
Cohen & Steers Infrastructure Fund, Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.32 | $24.36 (0.16%) | $24.50 | $24.17 | 179,672 | $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 |
| 01/29/2025 | $24.23 | $23.93 (-1.24%) | $24.33 | $23.85 | 259,600 | $2.31 B |
| 01/28/2025 | $24.28 | $24.16 (-0.49%) | $24.37 | $24.05 | 238,149 | $2.33 B |
| 01/27/2025 | $24.15 | $24.19 (0.17%) | $24.29 | $24.00 | 267,715 | $2.33 B |
| 01/24/2025 | $24.48 | $24.41 (-0.29%) | $24.52 | $24.31 | 181,800 | $2.36 B |
| 01/23/2025 | $24.34 | $24.29 (-0.21%) | $24.47 | $24.25 | 170,725 | $2.34 B |
| 01/22/2025 | $24.61 | $24.38 (-0.93%) | $24.70 | $24.32 | 247,100 | $2.35 B |
| 01/21/2025 | $24.45 | $24.58 (0.53%) | $24.68 | $24.43 | 224,543 | $2.37 B |
| 01/17/2025 | $24.20 | $24.43 (0.95%) | $24.55 | $24.11 | 293,542 | $2.36 B |
| 01/16/2025 | $23.86 | $24.20 (1.42%) | $24.20 | $23.85 | 183,500 | $2.33 B |
| 01/15/2025 | $23.65 | $23.81 (0.68%) | $23.90 | $23.65 | 174,425 | $2.30 B |
| 01/14/2025 | $23.39 | $23.54 (0.64%) | $23.71 | $23.32 | 188,126 | $2.27 B |
| 01/13/2025 | $23.80 | $23.43 (-1.55%) | $23.81 | $23.41 | 271,138 | $2.26 B |
| 01/10/2025 | $23.90 | $23.85 (-0.21%) | $23.96 | $23.74 | 210,400 | $2.30 B |
| 01/08/2025 | $23.84 | $23.96 (0.5%) | $24.06 | $23.80 | 188,590 | $2.31 B |
| 01/07/2025 | $24.13 | $24.01 (-0.5%) | $24.25 | $24.00 | 123,500 | $2.32 B |
| 01/06/2025 | $24.48 | $24.10 (-1.55%) | $24.49 | $24.00 | 256,332 | $2.33 B |
| 01/03/2025 | $24.40 | $24.42 (0.08%) | $24.50 | $24.29 | 174,700 | $2.36 B |
| 01/02/2025 | $24.07 | $24.24 (0.71%) | $24.33 | $24.07 | 192,039 | $2.34 B |
| 12/31/2024 | $24.00 | $24.04 (0.17%) | $24.32 | $23.94 | 222,515 | $2.32 B |
| 12/30/2024 | $23.77 | $23.89 (0.5%) | $23.91 | $23.63 | 317,153 | $2.31 B |
| 12/27/2024 | $23.70 | $23.77 (0.3%) | $23.87 | $23.68 | 172,237 | $2.29 B |
| 12/26/2024 | $23.77 | $23.75 (-0.08%) | $23.95 | $23.74 | 193,415 | $2.29 B |
| 12/24/2024 | $23.55 | $23.78 (0.98%) | $23.92 | $23.54 | 137,400 | $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 |
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.
