Stepstone Private Infrastructure Fund (STRUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.58
+0.05 (0.37%)
May 23, 2025, 4:00 PM EDT
STRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.37% |
| May 22, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.15% |
| May 21, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.82% |
| May 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| May 19, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.37% |
| May 16, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.15% |
| May 15, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.07% |
| May 14, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| May 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.45% |
| May 12, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.75% |
| May 9, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.15% |
| May 8, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.30% |
| May 7, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| May 6, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.30% |
| May 5, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.07% |
| May 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.07% |
| May 1, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.22% |
| Apr 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.22% |
| Apr 29, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.15% |
| Apr 28, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Apr 25, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.07% |
| Apr 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.22% |
| Apr 23, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.37% |
| Apr 22, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.30% |
| Apr 21, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.52% |
| Apr 17, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 16, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.37% |
| Apr 15, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.22% |
| Apr 14, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.15% |
| Apr 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.60% |
| Apr 10, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 1.14% |
| Apr 9, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.08% |
| Apr 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.15% |
| Apr 7, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.23% |
| Apr 4, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% |
| Apr 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.69% |
| Apr 2, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.23% |
| Apr 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 31, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Mar 28, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.15% |
| Mar 27, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.24% |
| Mar 26, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.08% |
| Mar 25, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.08% |
| Mar 24, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.08% |
| Mar 21, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -0.15% |
| Mar 20, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.15% |
| Mar 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.15% |
| Mar 18, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.15% |
| Mar 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% |
| Mar 14, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |