Canada markets closed

MainStay CBRE Real Estate I (CRARX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
10.120.00 (0.00%)
At close: 08:06AM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024------
May 16, 202410.1210.1210.1210.1210.12-
May 15, 202410.1210.1210.1210.1210.12-
May 14, 20249.989.989.989.989.98-
May 13, 20249.919.919.919.919.91-
May 10, 20249.889.889.889.889.88-
May 09, 20249.909.909.909.909.90-
May 08, 20249.719.719.719.719.71-
May 07, 20249.789.789.789.789.78-
May 06, 20249.689.689.689.689.68-
May 03, 20249.679.679.679.679.67-
May 02, 20249.619.619.619.619.61-
May 01, 20249.489.489.489.489.48-
Apr 30, 20249.469.469.469.469.46-
Apr 29, 20249.669.669.669.669.66-
Apr 26, 20249.559.559.559.559.55-
Apr 25, 20249.579.579.579.579.57-
Apr 24, 20249.639.639.639.639.63-
Apr 23, 20249.649.649.649.649.64-
Apr 22, 20249.559.559.559.559.55-
Apr 19, 20249.479.479.479.479.47-
Apr 18, 20249.429.429.429.429.42-
Apr 17, 20249.399.399.399.399.39-
Apr 16, 20249.469.469.469.469.46-
Apr 15, 20249.609.609.609.609.60-
Apr 12, 20249.759.759.759.759.75-
Apr 11, 20249.869.869.869.869.86-
Apr 10, 20249.859.859.859.859.85-
Apr 09, 202410.2510.2510.2510.2510.25-
Apr 08, 202410.1310.1310.1310.1310.13-
Apr 05, 20249.989.989.989.989.98-
Apr 04, 20249.939.939.939.939.93-
Apr 03, 20249.999.999.999.999.99-
Apr 02, 202410.0010.0010.0010.0010.00-
Apr 01, 202410.1310.1310.1310.1310.13-
Mar 28, 202410.3010.3010.3010.3010.30-
Mar 27, 202410.2510.2510.2510.2510.25-
Mar 26, 20249.999.999.999.999.99-
Mar 25, 202410.0310.0310.0310.0310.03-
Mar 22, 202410.0710.0710.0710.0710.07-
Mar 21, 202410.2010.2010.2010.2010.20-
Mar 20, 202410.1610.1610.1610.1610.16-
Mar 19, 202410.1210.1210.1210.1210.12-
Mar 18, 202410.1110.1110.1110.1110.11-
Mar 15, 202410.1110.1110.1110.1110.11-
Mar 14, 202410.1210.1210.1210.1210.12-
Mar 13, 202410.2810.2810.2810.2810.28-
Mar 12, 202410.3410.3410.3410.3410.34-
Mar 11, 202410.3710.3710.3710.3710.37-
Mar 08, 202410.4010.4010.4010.4010.40-
Mar 07, 202410.2810.2810.2810.2810.28-
Mar 06, 202410.2810.2810.2810.2810.28-
Mar 05, 202410.2210.2210.2210.2210.22-
Mar 04, 202410.3410.3410.3410.3410.34-
Mar 01, 202410.2410.2410.2410.2410.24-
Feb 29, 202410.1710.1710.1710.1710.17-
Feb 28, 202410.0910.0910.0910.0910.09-
Feb 27, 202410.0010.0010.0010.0010.00-
Feb 26, 202410.0010.0010.0010.0010.00-
Feb 23, 202410.1310.1310.1310.1310.13-
Feb 22, 202410.1410.1410.1410.1410.14-
Feb 21, 202410.1310.1310.1310.1310.13-
Feb 20, 202410.0510.0510.0510.0510.05-
Feb 16, 202410.0610.0610.0610.0610.06-
Feb 15, 202410.1110.1110.1110.1110.11-
Feb 14, 20249.889.889.889.889.88-
Feb 13, 20249.819.819.819.819.81-
Feb 12, 202410.0110.0110.0110.0110.01-
Feb 09, 202410.0310.0310.0310.0310.03-
Feb 08, 202410.0310.0310.0310.0310.03-
Feb 07, 20249.959.959.959.959.95-
Feb 06, 20249.979.979.979.979.97-
Feb 05, 20249.839.839.839.839.83-
Feb 02, 202410.0310.0310.0310.0310.03-
Feb 01, 202410.1710.1710.1710.1710.17-
Jan 31, 20249.999.999.999.999.99-
Jan 30, 202410.0710.0710.0710.0710.07-
Jan 29, 202410.1710.1710.1710.1710.17-
Jan 26, 202410.1110.1110.1110.1110.11-
Jan 25, 202410.1510.1510.1510.1510.15-
Jan 24, 202410.0410.0410.0410.0410.04-
Jan 23, 202410.1910.1910.1910.1910.19-
Jan 22, 202410.2510.2510.2510.2510.25-
Jan 19, 202410.2210.2210.2210.2210.22-
Jan 18, 202410.0810.0810.0810.0810.08-
Jan 17, 202410.1610.1610.1610.1610.16-
Jan 16, 202410.3410.3410.3410.3410.34-
Jan 12, 202410.4110.4110.4110.4110.41-
Jan 11, 202410.3510.3510.3510.3510.35-
Jan 10, 202410.4310.4310.4310.4310.43-
Jan 09, 202410.4110.4110.4110.4110.41-
Jan 08, 202410.4910.4910.4910.4910.49-
Jan 05, 202410.3410.3410.3410.3410.34-
Jan 04, 202410.3410.3410.3410.3410.34-
Jan 03, 202410.3410.3410.3410.3410.34-
Jan 02, 202410.5810.5810.5810.5810.58-
Dec 29, 202310.5810.5810.5810.5810.58-
Dec 28, 202310.5810.5810.5810.5810.58-
Dec 27, 202310.5110.5110.5110.5110.51-
Dec 26, 202310.4710.4710.4710.4710.47-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...