5 DAY PERFORMANCE
-3.78%
1 MONTH PERFORMANCE
-3.82%
3 MONTH PERFORMANCE
+3.06%
6 MONTH PERFORMANCE
+7.81%
YEAR-TO-DATE PERFORMANCE
+7.63%
1 YEAR PERFORMANCE
-1.52%
Cohen & Steers Infrastructure Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $26.93 | $27.04 (0.41%) | $27.20 | $26.90 | 417.00 K | $2.62 B |
| 06/18/2026 | $27.12 | $26.97 (-0.55%) | $27.30 | $26.95 | 230.10 K | $2.61 B |
| 06/17/2026 | $27.32 | $27.10 (-0.81%) | $27.50 | $26.90 | 280.90 K | $2.63 B |
| 06/16/2026 | $27.57 | $27.40 (-0.62%) | $27.65 | $27.39 | 273.81 K | $2.65 B |
| 06/15/2026 | $27.46 | $27.38 (-0.29%) | $27.63 | $27.33 | 255.66 K | $2.65 B |
| 06/12/2026 | $27.35 | $27.39 (0.15%) | $27.48 | $27.17 | 340.14 K | $2.65 B |
| 06/11/2026 | $27.00 | $27.23 (0.85%) | $27.28 | $27.00 | 361.95 K | $2.64 B |
| 06/10/2026 | $27.09 | $26.95 (-0.52%) | $27.14 | $26.81 | 271.40 K | $2.61 B |
| 06/09/2026 | $27.01 | $26.94 (-0.26%) | $27.03 | $26.81 | 278.10 K | $2.61 B |
| 06/08/2026 | $27.29 | $27.09 (-0.73%) | $27.34 | $27.03 | 337.24 K | $2.62 B |
| 06/05/2026 | $27.10 | $27.15 (0.18%) | $27.25 | $26.84 | 245.79 K | $2.63 B |
| 06/04/2026 | $26.88 | $27.00 (0.45%) | $27.00 | $26.81 | 219.14 K | $2.62 B |
| 06/03/2026 | $26.82 | $26.80 (-0.07%) | $27.15 | $26.80 | 314.10 K | $2.60 B |
| 06/02/2026 | $26.70 | $26.87 (0.64%) | $26.99 | $26.58 | 377.12 K | $2.60 B |
| 06/01/2026 | $26.92 | $26.69 (-0.85%) | $26.92 | $26.66 | 399.30 K | $2.59 B |
| 05/29/2026 | $27.05 | $26.93 (-0.44%) | $27.12 | $26.82 | 448.13 K | $2.61 B |
| 05/28/2026 | $27.05 | $27.00 (-0.18%) | $27.11 | $26.90 | 361.10 K | $2.62 B |
| 05/27/2026 | $27.11 | $27.08 (-0.11%) | $27.13 | $26.96 | 232.96 K | $2.62 B |
| 05/26/2026 | $27.10 | $27.09 (-0.04%) | $27.12 | $26.92 | 264.50 K | $2.62 B |
| 05/22/2026 | $26.92 | $26.98 (0.22%) | $27.10 | $26.90 | 266.00 K | $2.61 B |
| 05/21/2026 | $26.73 | $26.90 (0.64%) | $26.92 | $26.65 | 224.30 K | $2.61 B |
| 05/20/2026 | $26.65 | $26.86 (0.79%) | $26.95 | $26.65 | 279.60 K | $2.60 B |
| 05/19/2026 | $26.62 | $26.65 (0.11%) | $26.79 | $26.50 | 257.01 K | $2.58 B |
| 05/18/2026 | $26.55 | $26.67 (0.45%) | $26.80 | $26.53 | 330.55 K | $2.58 B |
| 05/15/2026 | $27.00 | $26.83 (-0.63%) | $27.01 | $26.75 | 220.70 K | $2.60 B |
| 05/14/2026 | $27.10 | $27.06 (-0.15%) | $27.13 | $26.90 | 291.63 K | $2.62 B |
| 05/13/2026 | $27.22 | $27.00 (-0.81%) | $27.24 | $26.90 | 258.52 K | $2.62 B |
| 05/12/2026 | $27.02 | $27.26 (0.89%) | $27.29 | $26.90 | 265.42 K | $2.64 B |
| 05/11/2026 | $27.03 | $27.30 (1%) | $27.31 | $27.00 | 331.99 K | $2.65 B |
| 05/08/2026 | $27.19 | $26.99 (-0.74%) | $27.22 | $26.96 | 289.93 K | $2.62 B |
| 05/07/2026 | $27.32 | $26.99 (-1.21%) | $27.34 | $26.90 | 269.50 K | $2.62 B |
| 05/06/2026 | $27.32 | $27.20 (-0.44%) | $27.35 | $27.13 | 332.30 K | $2.64 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 |
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.
