Canada markets closed

Cohen & Steers Real Estate Securities I (CSDIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.27+0.32 (+2.01%)
At close: 08:01PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.2716.2716.2716.2716.27-
May 30, 202415.9515.9515.9515.9515.95-
May 29, 202415.7015.7015.7015.7015.70-
May 28, 202415.8115.8115.8115.8115.81-
May 24, 202415.8815.8815.8815.8815.88-
May 23, 202415.8515.8515.8515.8515.85-
May 22, 202416.1516.1516.1516.1516.15-
May 21, 202416.3016.3016.3016.3016.30-
May 20, 202416.2816.2816.2816.2816.28-
May 17, 202416.3816.3816.3816.3816.38-
May 16, 202416.3616.3616.3616.3616.36-
May 15, 202416.3716.3716.3716.3716.37-
May 14, 202416.1116.1116.1116.1116.11-
May 13, 202415.9915.9915.9915.9915.99-
May 10, 202415.9315.9315.9315.9315.93-
May 09, 202415.9715.9715.9715.9715.97-
May 08, 202415.6615.6615.6615.6615.66-
May 07, 202415.7815.7815.7815.7815.78-
May 06, 202415.6115.6115.6115.6115.61-
May 03, 202415.6115.6115.6115.6115.61-
May 02, 202415.4815.4815.4815.4815.48-
May 01, 202415.3115.3115.3115.3115.31-
Apr 30, 202415.2615.2615.2615.2615.26-
Apr 29, 202415.5515.5515.5515.5515.55-
Apr 26, 202415.3915.3915.3915.3915.39-
Apr 25, 202415.4115.4115.4115.4115.41-
Apr 24, 202415.4715.4715.4715.4715.47-
Apr 23, 202415.4515.4515.4515.4515.45-
Apr 22, 202415.2915.2915.2915.2915.29-
Apr 19, 202415.1915.1915.1915.1915.19-
Apr 18, 202415.1215.1215.1215.1215.12-
Apr 17, 202415.1015.1015.1015.1015.10-
Apr 16, 202415.1915.1915.1915.1915.19-
Apr 15, 202415.4115.4115.4115.4115.41-
Apr 12, 202415.6315.6315.6315.6315.63-
Apr 11, 202415.7515.7515.7515.7515.75-
Apr 10, 202415.7315.7315.7315.7315.73-
Apr 09, 202416.3216.3216.3216.3216.32-
Apr 08, 202416.1216.1216.1216.1216.12-
Apr 05, 202415.9515.9515.9515.9515.95-
Apr 04, 202415.8515.8515.8515.8515.85-
Apr 03, 202415.9615.9615.9615.9615.96-
Apr 02, 202415.9515.9515.9515.9515.95-
Apr 01, 202416.1716.1716.1716.1716.17-
Mar 28, 202416.4316.4316.4316.4316.43-
Mar 27, 202416.4116.4116.4116.4116.41-
Mar 26, 202416.0116.0116.0116.0116.01-
Mar 25, 202416.0516.0516.0516.0516.05-
Mar 22, 202416.1216.1216.1216.1216.12-
Mar 21, 202416.3316.3316.3316.3316.33-
Mar 20, 202416.2616.2616.2616.2616.26-
Mar 19, 202416.2216.2216.2216.2216.22-
Mar 18, 202416.1916.1916.1916.1916.19-
Mar 15, 202416.2016.2016.2016.2016.20-
Mar 14, 202416.2416.2416.2416.2416.24-
Mar 13, 202416.4816.4816.4816.4816.48-
Mar 12, 202416.5816.5816.5816.5816.58-
Mar 11, 202416.6216.6216.6216.6216.62-
Mar 08, 202416.7016.7016.7016.7016.70-
Mar 07, 202416.5716.5716.5716.5716.57-
Mar 06, 202416.5616.5616.5616.5616.56-
Mar 05, 202416.4716.4716.4716.4716.47-
Mar 04, 202416.6716.6716.6716.6716.67-
Mar 01, 202416.5016.5016.5016.5016.50-
Feb 29, 202416.3116.3116.3116.3116.31-
Feb 28, 202416.1316.1316.1316.1316.13-
Feb 27, 202415.9515.9515.9515.9515.95-
Feb 26, 202415.9615.9615.9615.9615.96-
Feb 23, 202416.1116.1116.1116.1116.11-
Feb 22, 202416.1316.1316.1316.1316.13-
Feb 21, 202416.0616.0616.0616.0616.06-
Feb 20, 202415.9715.9715.9715.9715.97-
Feb 16, 202416.0016.0016.0016.0016.00-
Feb 15, 202416.1916.1916.1916.1916.19-
Feb 14, 202415.8415.8415.8415.8415.84-
Feb 13, 202415.7315.7315.7315.7315.73-
Feb 12, 202416.0016.0016.0016.0016.00-
Feb 09, 202416.0716.0716.0716.0716.07-
Feb 08, 202416.0316.0316.0316.0316.03-
Feb 07, 202415.9315.9315.9315.9315.93-
Feb 06, 202415.9815.9815.9815.9815.98-
Feb 05, 202415.7615.7615.7615.7615.76-
Feb 02, 202416.0416.0416.0416.0416.04-
Feb 01, 202416.2216.2216.2216.2216.22-
Jan 31, 202415.8915.8915.8915.8915.89-
Jan 30, 202416.0116.0116.0116.0116.01-
Jan 29, 202416.1516.1516.1516.1516.15-
Jan 26, 202416.0616.0616.0616.0616.06-
Jan 25, 202416.1316.1316.1316.1316.13-
Jan 24, 202415.9415.9415.9415.9415.94-
Jan 23, 202416.1916.1916.1916.1916.19-
Jan 22, 202416.2716.2716.2716.2716.27-
Jan 19, 202416.2216.2216.2216.2216.22-
Jan 18, 202416.0616.0616.0616.0616.06-
Jan 17, 202416.1716.1716.1716.1716.17-
Jan 16, 202416.4916.4916.4916.4916.49-
Jan 12, 202416.5716.5716.5716.5716.57-
Jan 11, 202416.4616.4616.4616.4616.46-
Jan 10, 202416.5916.5916.5916.5916.59-
Jan 09, 202416.5316.5316.5316.5316.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...