Canada markets closed

Cohen & Steers Real Estate Securities Z (CSZIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.38+0.01 (+0.06%)
At close: 06:05PM 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, 202416.3716.3716.3716.3716.37-
May 15, 202416.3816.3816.3816.3816.38-
May 14, 202416.1216.1216.1216.1216.12-
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, 202415.6715.6715.6715.6715.67-
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, 202415.2715.2715.2715.2715.27-
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, 202415.3015.3015.3015.3015.30-
Apr 19, 202415.2015.2015.2015.2015.20-
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, 202415.6415.6415.6415.6415.64-
Apr 11, 202415.7615.7615.7615.7615.76-
Apr 10, 202415.7415.7415.7415.7415.74-
Apr 09, 202416.3316.3316.3316.3316.33-
Apr 08, 202416.1216.1216.1216.1216.12-
Apr 05, 202415.9515.9515.9515.9515.95-
Apr 04, 202415.8615.8615.8615.8615.86-
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, 202416.4416.4416.4416.4416.44-
Mar 27, 202416.4216.4216.4216.4216.42-
Mar 26, 202416.0216.0216.0216.0216.02-
Mar 25, 202416.0616.0616.0616.0616.06-
Mar 22, 202416.1316.1316.1316.1316.13-
Mar 21, 202416.3416.3416.3416.3416.34-
Mar 20, 202416.2716.2716.2716.2716.27-
Mar 19, 202416.2216.2216.2216.2216.22-
Mar 18, 202416.2016.2016.2016.2016.20-
Mar 15, 202416.2116.2116.2116.2116.21-
Mar 14, 202416.2416.2416.2416.2416.24-
Mar 13, 202416.4816.4816.4816.4816.48-
Mar 12, 202416.5916.5916.5916.5916.59-
Mar 11, 202416.6316.6316.6316.6316.63-
Mar 08, 202416.7116.7116.7116.7116.71-
Mar 07, 202416.5716.5716.5716.5716.57-
Mar 06, 202416.5616.5616.5616.5616.56-
Mar 05, 202416.4816.4816.4816.4816.48-
Mar 04, 202416.6716.6716.6716.6716.67-
Mar 01, 202416.5016.5016.5016.5016.50-
Feb 29, 202416.3216.3216.3216.3216.32-
Feb 28, 202416.1416.1416.1416.1416.14-
Feb 27, 202415.9615.9615.9615.9615.96-
Feb 26, 202415.9615.9615.9615.9615.96-
Feb 23, 202416.1216.1216.1216.1216.12-
Feb 22, 202416.1316.1316.1316.1316.13-
Feb 21, 202416.0716.0716.0716.0716.07-
Feb 20, 202415.9815.9815.9815.9815.98-
Feb 16, 202416.0116.0116.0116.0116.01-
Feb 15, 202416.1916.1916.1916.1916.19-
Feb 14, 202415.8515.8515.8515.8515.85-
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, 202416.0416.0416.0416.0416.04-
Feb 07, 202415.9415.9415.9415.9415.94-
Feb 06, 202415.9915.9915.9915.9915.99-
Feb 05, 202415.7615.7615.7615.7615.76-
Feb 02, 202416.0416.0416.0416.0416.04-
Feb 01, 202416.2316.2316.2316.2316.23-
Jan 31, 202415.9015.9015.9015.9015.90-
Jan 30, 202416.0116.0116.0116.0116.01-
Jan 29, 202416.1516.1516.1516.1516.15-
Jan 26, 202416.0716.0716.0716.0716.07-
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, 202416.2316.2316.2316.2316.23-
Jan 18, 202416.0716.0716.0716.0716.07-
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, 202416.6016.6016.6016.6016.60-
Jan 09, 202416.5316.5316.5316.5316.53-
Jan 08, 202416.6316.6316.6316.6316.63-
Jan 05, 202416.3716.3716.3716.3716.37-
Jan 04, 202416.4116.4116.4116.4116.41-
Jan 03, 202416.4216.4216.4216.4216.42-
Jan 02, 202416.7816.7816.7816.7816.78-
Dec 29, 202316.6316.6316.6316.6316.63-
Dec 28, 202316.8116.8116.8116.8116.81-
Dec 27, 202316.7116.7116.7116.7116.71-
Dec 26, 202316.6216.6216.6216.6216.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...