Australia markets closed

Cohen & Steers Instl Realty Shares (CSRIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
45.79+0.08 (+0.18%)
At close: 08:01PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202445.7945.7945.7945.7945.79-
13 June 202445.7145.7145.7145.7145.71-
12 June 202445.5245.5245.5245.5245.52-
11 June 202445.2545.2545.2545.2545.25-
10 June 202445.3845.3845.3845.3845.38-
07 June 202445.2345.2345.2345.2345.23-
06 June 202445.5745.5745.5745.5745.57-
05 June 202445.4445.4445.4445.4445.44-
04 June 202445.4345.4345.4345.4345.43-
03 June 202445.0145.0145.0145.0145.01-
31 May 202445.1145.1145.1145.1145.11-
30 May 202444.2544.2544.2544.2544.25-
29 May 202443.5443.5443.5443.5443.54-
28 May 202443.8643.8643.8643.8643.86-
24 May 202444.0644.0644.0644.0644.06-
23 May 202444.0044.0044.0044.0044.00-
22 May 202444.9044.9044.9044.9044.90-
21 May 202445.3345.3345.3345.3345.33-
20 May 202445.2445.2445.2445.2445.24-
17 May 202445.5145.5145.5145.5145.51-
16 May 202445.4845.4845.4845.4845.48-
15 May 202445.5245.5245.5245.5245.52-
14 May 202444.8344.8344.8344.8344.83-
13 May 202444.5144.5144.5144.5144.51-
10 May 202444.3444.3444.3444.3444.34-
09 May 202444.4744.4744.4744.4744.47-
08 May 202443.6243.6243.6243.6243.62-
07 May 202443.9143.9143.9143.9143.91-
06 May 202443.4843.4843.4843.4843.48-
03 May 202443.4743.4743.4743.4743.47-
02 May 202443.1043.1043.1043.1043.10-
01 May 202442.5642.5642.5642.5642.56-
30 Apr 202442.4142.4142.4142.4142.41-
29 Apr 202443.2143.2143.2143.2143.21-
26 Apr 202442.7642.7642.7642.7642.76-
25 Apr 202442.8342.8342.8342.8342.83-
24 Apr 202442.9942.9942.9942.9942.99-
23 Apr 202442.9042.9042.9042.9042.90-
22 Apr 202442.4942.4942.4942.4942.49-
19 Apr 202442.2142.2142.2142.2142.21-
18 Apr 202442.0342.0342.0342.0342.03-
17 Apr 202441.9841.9841.9841.9841.98-
16 Apr 202442.2242.2242.2242.2242.22-
15 Apr 202442.8442.8442.8442.8442.84-
12 Apr 202443.4843.4843.4843.4843.48-
11 Apr 202443.9143.9143.9143.9143.91-
10 Apr 202443.8643.8643.8643.8643.86-
09 Apr 202445.5445.5445.5445.5445.54-
08 Apr 202444.9544.9544.9544.9544.95-
05 Apr 202444.5144.5144.5144.5144.51-
04 Apr 202444.2544.2544.2544.2544.25-
03 Apr 202444.5644.5644.5644.5644.56-
02 Apr 202444.5644.5644.5644.5644.56-
01 Apr 202445.1245.1245.1245.1245.12-
28 Mar 202445.8745.8745.8745.8745.87-
27 Mar 202445.8445.8445.8445.8445.84-
26 Mar 202444.7344.7344.7344.7344.73-
25 Mar 202444.8544.8544.8544.8544.85-
22 Mar 202445.0345.0345.0345.0345.03-
21 Mar 202445.6045.6045.6045.6045.60-
20 Mar 202445.4345.4345.4345.4345.43-
19 Mar 202445.2745.2745.2745.2745.27-
18 Mar 202445.1945.1945.1945.1945.19-
15 Mar 202445.2245.2245.2245.2245.22-
14 Mar 202445.3045.3045.3045.3045.30-
13 Mar 202445.9745.9745.9745.9745.97-
12 Mar 202446.2646.2646.2646.2646.26-
11 Mar 202446.3746.3746.3746.3746.37-
08 Mar 202446.5846.5846.5846.5846.58-
07 Mar 202446.1946.1946.1946.1946.19-
06 Mar 202446.1646.1646.1646.1646.16-
05 Mar 202445.9445.9445.9445.9445.94-
04 Mar 202446.5046.5046.5046.5046.50-
01 Mar 202446.0746.0746.0746.0746.07-
29 Feb 202445.5745.5745.5745.5745.57-
28 Feb 202445.0445.0445.0445.0445.04-
27 Feb 202444.5044.5044.5044.5044.50-
26 Feb 202444.5044.5044.5044.5044.50-
23 Feb 202444.9444.9444.9444.9444.94-
22 Feb 202444.9744.9744.9744.9744.97-
21 Feb 202444.7844.7844.7844.7844.78-
20 Feb 202444.5144.5144.5144.5144.51-
16 Feb 202444.5544.5544.5544.5544.55-
15 Feb 202445.0545.0545.0545.0545.05-
14 Feb 202444.1144.1144.1144.1144.11-
13 Feb 202443.7943.7943.7943.7943.79-
12 Feb 202444.5944.5944.5944.5944.59-
09 Feb 202444.7944.7944.7944.7944.79-
08 Feb 202444.6644.6644.6644.6644.66-
07 Feb 202444.3644.3644.3644.3644.36-
06 Feb 202444.4644.4644.4644.4644.46-
05 Feb 202443.8343.8343.8343.8343.83-
02 Feb 202444.6644.6644.6644.6644.66-
01 Feb 202445.1845.1845.1845.1845.18-
31 Jan 202444.3244.3244.3244.3244.32-
30 Jan 202444.6344.6344.6344.6344.63-
29 Jan 202445.0045.0045.0045.0045.00-
26 Jan 202444.7644.7644.7644.7644.76-
25 Jan 202444.9444.9444.9444.9444.94-
24 Jan 202444.4244.4244.4244.4244.42-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...