Cohen & Steers Real Estate Securities F (CREFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 03 July 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 02 July 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 01 July 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 28 June 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 27 June 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 26 June 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 25 June 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 24 June 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | - |
| 21 June 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 20 June 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 18 June 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 17 June 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 14 June 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | - |
| 13 June 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 12 June 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 11 June 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 10 June 2024 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | - |
| 07 June 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 06 June 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 05 June 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - |
| 04 June 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 03 June 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 31 May 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 30 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 29 May 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 28 May 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 24 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 23 May 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 22 May 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 21 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 20 May 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 17 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 16 May 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| 15 May 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 14 May 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 13 May 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 10 May 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| 09 May 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 08 May 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| 07 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 06 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 03 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 02 May 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 01 May 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 30 Apr 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 29 Apr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 26 Apr 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 25 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 24 Apr 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 23 Apr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 22 Apr 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 19 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 18 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 17 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 16 Apr 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 15 Apr 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 12 Apr 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 11 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 10 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 09 Apr 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| 08 Apr 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| 05 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 04 Apr 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 03 Apr 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | - |
| 02 Apr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 01 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 28 Mar 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 28 Mar 2024 | 0.113 Dividend | |||||
| 27 Mar 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.31 | - |
| 26 Mar 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.91 | - |
| 25 Mar 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.95 | - |
| 22 Mar 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.02 | - |
| 21 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.23 | - |
| 20 Mar 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.16 | - |
| 19 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.11 | - |
| 18 Mar 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.08 | - |
| 15 Mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.09 | - |
| 14 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.13 | - |
| 13 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - |
| 12 Mar 2024 | 16.59 | 16.59 | 16.59 | 16.59 | 16.48 | - |
| 11 Mar 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.52 | - |
| 08 Mar 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.60 | - |
| 07 Mar 2024 | 16.57 | 16.57 | 16.57 | 16.57 | 16.46 | - |
| 06 Mar 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.45 | - |
| 05 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.37 | - |
| 04 Mar 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.56 | - |
| 01 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - |
| 29 Feb 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.21 | - |
| 28 Feb 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.03 | - |
| 27 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | - |
| 26 Feb 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.85 | - |
| 23 Feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.01 | - |
| 22 Feb 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.02 | - |
| 21 Feb 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 15.96 | - |
| 20 Feb 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.87 | - |
| 16 Feb 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.90 | - |
| 15 Feb 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.08 | - |
| 14 Feb 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.73 | - |
| 13 Feb 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.