5 DAY PERFORMANCE
-4.17%
1 MONTH PERFORMANCE
-0.92%
3 MONTH PERFORMANCE
-0.31%
6 MONTH PERFORMANCE
+10.10%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
+1.37%
Cohen & Steers Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $27.32 | $27.20 (-0.44%) | $27.35 | $27.13 | 325.44 K | $2.63 B |
| 05/05/2026 | $27.10 | $27.23 (0.48%) | $27.30 | $27.02 | 215.60 K | $2.64 B |
| 05/04/2026 | $27.08 | $26.99 (-0.33%) | $27.18 | $26.78 | 219.60 K | $2.62 B |
| 05/01/2026 | $27.20 | $27.08 (-0.44%) | $27.33 | $26.97 | 312.85 K | $2.62 B |
| 04/30/2026 | $26.56 | $27.07 (1.92%) | $27.20 | $26.53 | 431.12 K | $2.62 B |
| 04/29/2026 | $26.52 | $26.56 (0.15%) | $26.63 | $26.36 | 261.50 K | $2.57 B |
| 04/28/2026 | $26.40 | $26.49 (0.34%) | $26.49 | $26.33 | 263.11 K | $2.57 B |
| 04/27/2026 | $26.25 | $26.31 (0.23%) | $26.50 | $26.25 | 235.10 K | $2.55 B |
| 04/24/2026 | $26.33 | $26.28 (-0.19%) | $26.42 | $26.21 | 218.63 K | $2.55 B |
| 04/23/2026 | $26.25 | $26.27 (0.08%) | $26.49 | $26.20 | 218.38 K | $2.55 B |
| 04/22/2026 | $26.19 | $26.12 (-0.27%) | $26.34 | $26.00 | 263.55 K | $2.53 B |
| 04/21/2026 | $26.60 | $26.09 (-1.92%) | $26.65 | $26.06 | 262.90 K | $2.53 B |
| 04/20/2026 | $26.61 | $26.56 (-0.19%) | $26.67 | $26.45 | 223.02 K | $2.57 B |
| 04/17/2026 | $26.50 | $26.56 (0.23%) | $26.68 | $26.31 | 292.32 K | $2.57 B |
| 04/16/2026 | $26.49 | $26.50 (0.04%) | $26.59 | $26.37 | 277.50 K | $2.57 B |
| 04/15/2026 | $26.62 | $26.37 (-0.94%) | $26.62 | $26.28 | 398.62 K | $2.56 B |
| 04/14/2026 | $26.60 | $26.48 (-0.45%) | $26.60 | $26.33 | 451.30 K | $2.57 B |
| 04/13/2026 | $26.94 | $26.71 (-0.85%) | $26.94 | $26.65 | 559.30 K | $2.59 B |
| 04/10/2026 | $27.00 | $26.77 (-0.85%) | $27.00 | $26.76 | 406.71 K | $2.59 B |
| 04/09/2026 | $26.66 | $26.84 (0.68%) | $26.94 | $26.56 | 274.80 K | $2.60 B |
| 04/08/2026 | $26.53 | $26.51 (-0.08%) | $26.53 | $26.30 | 359.69 K | $2.57 B |
| 04/07/2026 | $26.15 | $26.17 (0.08%) | $26.28 | $26.06 | 282.01 K | $2.54 B |
| 04/06/2026 | $26.15 | $26.19 (0.15%) | $26.28 | $26.08 | 331.12 K | $2.54 B |
| 04/02/2026 | $26.00 | $26.10 (0.38%) | $26.41 | $26.00 | 331.57 K | $2.53 B |
| 04/01/2026 | $25.98 | $26.15 (0.65%) | $26.39 | $25.98 | 525.54 K | $2.53 B |
| 03/31/2026 | $25.86 | $25.88 (0.08%) | $25.95 | $25.61 | 432.49 K | $2.51 B |
| 03/30/2026 | $25.49 | $25.52 (0.12%) | $25.82 | $25.45 | 464.80 K | $2.47 B |
| 03/27/2026 | $25.37 | $25.40 (0.12%) | $25.74 | $25.34 | 295.02 K | $2.46 B |
| 03/26/2026 | $25.56 | $25.41 (-0.59%) | $25.74 | $25.41 | 306.51 K | $2.46 B |
| 03/25/2026 | $25.45 | $25.74 (1.14%) | $25.86 | $25.45 | 380.26 K | $2.49 B |
| 03/24/2026 | $25.15 | $25.40 (0.99%) | $25.62 | $25.15 | 353.30 K | $2.46 B |
| 03/23/2026 | $25.35 | $25.18 (-0.67%) | $25.51 | $25.12 | 331.80 K | $2.44 B |
| 03/20/2026 | $25.70 | $25.10 (-2.33%) | $25.85 | $25.06 | 375.10 K | $2.43 B |
| 03/19/2026 | $25.95 | $25.62 (-1.27%) | $26.09 | $25.59 | 311.01 K | $2.48 B |
| 03/18/2026 | $26.21 | $25.95 (-0.99%) | $26.25 | $25.95 | 234.77 K | $2.51 B |
| 03/17/2026 | $26.20 | $26.17 (-0.11%) | $26.28 | $26.14 | 178.57 K | $2.54 B |
| 03/16/2026 | $25.83 | $26.03 (0.77%) | $26.06 | $25.83 | 272.60 K | $2.52 B |
| 03/13/2026 | $25.86 | $25.75 (-0.43%) | $26.03 | $25.74 | 305.20 K | $2.50 B |
| 03/12/2026 | $25.69 | $25.73 (0.16%) | $25.94 | $25.66 | 276.20 K | $2.49 B |
| 03/11/2026 | $25.80 | $25.76 (-0.16%) | $25.90 | $25.67 | 230.39 K | $2.50 B |
| 03/10/2026 | $25.90 | $25.67 (-0.89%) | $26.07 | $25.64 | 273.64 K | $2.49 B |
| 03/09/2026 | $26.02 | $25.96 (-0.23%) | $26.04 | $25.39 | 737.19 K | $2.51 B |
| 03/06/2026 | $26.21 | $26.19 (-0.08%) | $26.36 | $26.03 | 336.20 K | $2.53 B |
| 03/05/2026 | $26.86 | $26.47 (-1.45%) | $26.86 | $26.34 | 418.99 K | $2.56 B |
| 03/04/2026 | $26.98 | $26.90 (-0.3%) | $27.05 | $26.78 | 315.60 K | $2.60 B |
| 03/03/2026 | $27.14 | $26.93 (-0.77%) | $27.20 | $26.50 | 494.60 K | $2.61 B |
| 03/02/2026 | $27.19 | $27.24 (0.18%) | $27.33 | $27.01 | 396.76 K | $2.64 B |
| 02/27/2026 | $27.00 | $27.08 (0.3%) | $27.12 | $26.93 | 339.83 K | $2.62 B |
| 02/26/2026 | $26.80 | $26.95 (0.56%) | $26.95 | $26.80 | 251.62 K | $2.61 B |
| 02/25/2026 | $26.89 | $26.83 (-0.22%) | $26.93 | $26.72 | 207.94 K | $2.60 B |
| 02/24/2026 | $26.78 | $26.77 (-0.04%) | $26.86 | $26.70 | 488.42 K | $2.59 B |
| 02/23/2026 | $26.90 | $26.78 (-0.45%) | $27.10 | $26.70 | 443.14 K | $2.59 B |
| 02/20/2026 | $26.65 | $26.87 (0.83%) | $26.98 | $26.64 | 521.88 K | $2.60 B |
| 02/19/2026 | $26.54 | $26.61 (0.26%) | $26.65 | $26.48 | 334.90 K | $2.57 B |
| 02/18/2026 | $26.83 | $26.46 (-1.38%) | $26.84 | $26.39 | 374.27 K | $2.56 B |
| 02/17/2026 | $26.95 | $26.68 (-1%) | $27.00 | $26.64 | 454.30 K | $2.58 B |
| 02/13/2026 | $26.76 | $26.85 (0.34%) | $26.96 | $26.65 | 370.64 K | $2.60 B |
| 02/12/2026 | $26.65 | $26.57 (-0.3%) | $26.76 | $26.54 | 373.13 K | $2.57 B |
| 02/11/2026 | $26.68 | $26.56 (-0.45%) | $26.69 | $26.49 | 363.20 K | $2.57 B |
| 02/10/2026 | $26.40 | $26.45 (0.19%) | $26.53 | $26.21 | 308.72 K | $2.56 B |
| 02/09/2026 | $26.21 | $26.38 (0.65%) | $26.42 | $26.09 | 393.69 K | $2.55 B |
| 02/06/2026 | $26.09 | $26.03 (-0.23%) | $26.24 | $25.95 | 350.86 K | $2.52 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.
