Australia markets closed

Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.74+0.17 (+1.17%)
At close: 04:00PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202414.5814.8614.5814.7414.74114,000
27 Mar 202414.2814.5714.2814.5714.5772,200
26 Mar 202414.3014.3414.2314.2514.2561,500
25 Mar 202414.2514.2514.0714.2214.22111,700
22 Mar 202414.0514.1813.9914.1214.12135,100
21 Mar 202414.0514.1313.9814.0314.0363,800
20 Mar 202413.8614.0613.8614.0314.0376,200
19 Mar 202414.0914.0913.9013.9613.9688,400
18 Mar 202413.8914.1013.8914.0014.00141,800
15 Mar 202413.8813.9413.8313.8813.8853,600
14 Mar 202414.1014.1613.8113.8913.8995,600
13 Mar 202414.2714.3414.1614.2014.2032,000
12 Mar 202414.2214.3314.1314.3214.3267,200
12 Mar 20240.11 Dividend
11 Mar 202414.2314.3114.1714.2814.1766,500
08 Mar 202414.1314.3514.1314.3314.2261,100
07 Mar 202414.1914.2714.1514.1614.0538,400
06 Mar 202414.2614.2614.0814.1614.0554,000
05 Mar 202414.3214.4614.0114.0513.9453,000
04 Mar 202414.1514.2914.1014.2714.1651,300
01 Mar 202414.2614.2613.9214.1614.0593,800
29 Feb 202414.1914.1914.0014.0813.9772,500
28 Feb 202413.8113.9813.8113.9513.8443,600
27 Feb 202413.7813.9713.7813.8113.7044,700
26 Feb 202414.0114.0113.7813.7813.6761,000
23 Feb 202413.9314.0713.9014.0113.90106,200
22 Feb 202414.0814.1913.8813.9013.7990,100
21 Feb 202414.1014.1314.0114.0713.9622,300
20 Feb 202414.0714.1113.9213.9813.8750,500
16 Feb 202414.2114.2414.0114.0413.9390,500
15 Feb 202414.2314.4014.2314.3214.2152,800
14 Feb 202413.9414.2013.9414.1814.0748,900
13 Feb 202414.0514.1613.8413.9913.8883,300
13 Feb 20240.11 Dividend
12 Feb 202414.4714.4714.2914.3714.1538,800
09 Feb 202414.1214.2814.0814.2614.0458,100
08 Feb 202414.1514.1914.0714.1213.9042,100
07 Feb 202414.1814.2614.0814.1513.9344,100
06 Feb 202414.0914.1513.9714.1213.9051,500
05 Feb 202414.0914.0913.9613.9813.7784,400
02 Feb 202414.1914.2014.0414.1213.9062,400
01 Feb 202413.9814.3013.9714.3014.0892,500
31 Jan 202414.1414.1513.9013.9813.77106,300
30 Jan 202414.2514.2514.0114.0513.84118,300
29 Jan 202414.0714.3214.0714.2113.99131,200
26 Jan 202413.7114.1113.6214.0713.85312,100
25 Jan 202413.5713.6813.5713.6113.4088,100
24 Jan 202413.8013.8213.4813.5113.30141,600
23 Jan 202413.9313.9313.7013.7213.5174,100
22 Jan 202413.6513.8713.6513.8313.6276,700
19 Jan 202413.6113.6713.4513.6513.4465,200
18 Jan 202413.6813.7213.4613.5613.3551,300
17 Jan 202413.9414.0513.6313.6613.4569,300
16 Jan 202414.0414.0413.8913.9413.7351,600
16 Jan 20240.11 Dividend
12 Jan 202414.1014.1614.0014.1313.8151,300
11 Jan 202414.3214.3213.9614.0413.7295,300
10 Jan 202414.2914.2914.1114.2113.88102,800
09 Jan 202414.1914.2214.0714.1713.84165,100
08 Jan 202414.0114.3314.0114.2813.9578,500
05 Jan 202414.0114.1013.9613.9813.6692,000
04 Jan 202414.0614.1013.9714.0513.73116,700
03 Jan 202414.3014.3013.9614.0013.68116,400
02 Jan 202414.0714.3613.9814.2913.96171,700
29 Dec 202313.9914.3313.9813.9913.67162,600
28 Dec 202314.1314.1313.9514.0713.75122,100
27 Dec 202314.1014.3213.8513.9313.61152,500
26 Dec 202313.9114.0313.8413.9813.66163,700
22 Dec 202313.7413.9913.6813.9113.59104,200
21 Dec 202313.8213.9113.5913.7613.44109,800
20 Dec 202314.2014.2013.7813.8013.4876,400
19 Dec 202314.0814.1214.0214.0613.7474,100
18 Dec 202314.2014.2013.8614.0213.7099,200
15 Dec 202314.1014.1913.7813.9313.61121,900
14 Dec 202313.9814.3013.8814.1113.79110,200
13 Dec 202313.1613.7713.1613.7413.42150,600
12 Dec 202313.0113.2613.0113.1612.8668,200
12 Dec 20230.11 Dividend
11 Dec 202313.3013.3313.1313.1912.7893,100
08 Dec 202313.2213.3113.1613.1912.78186,300
07 Dec 202313.2913.4113.2513.3112.9084,000
06 Dec 202313.5113.5713.2813.2812.87110,400
05 Dec 202313.6113.7313.3413.4213.0080,300
04 Dec 202313.7313.7313.5913.6413.2263,600
01 Dec 202313.3913.9513.2013.7613.33101,300
30 Nov 202313.2513.3913.2013.2012.7967,500
29 Nov 202313.2013.2513.2013.2412.8382,200
28 Nov 202313.0713.1913.0113.1412.7353,600
27 Nov 202313.1913.1912.9813.0112.6168,400
24 Nov 202313.1213.1212.9813.0912.6811,100
22 Nov 202312.8513.0812.8512.9812.5846,200
21 Nov 202312.9213.0012.8312.9012.5064,800
20 Nov 202312.9213.0412.8212.9212.5282,900
17 Nov 202312.9913.0712.7312.8812.4891,600
16 Nov 202312.9513.0712.9513.0512.6452,000
15 Nov 202313.0313.2012.9713.0612.6558,800
14 Nov 202312.6613.1212.6612.9912.5990,500
14 Nov 20230.11 Dividend
13 Nov 202312.3312.4912.2112.4711.9860,800
10 Nov 202312.2512.4912.2512.3511.8614,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...