Cohen & Steers Real Estate Securities Fund, Inc. Class R (CIRRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.14
+0.03 (0.18%)
Apr 25, 2025, 4:00 PM EDT
CIRRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.70% |
| Apr 25, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.18% |
| Apr 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.12% |
| Apr 23, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.23% |
| Apr 22, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.96% |
| Apr 21, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.04% |
| Apr 17, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 1.66% |
| Apr 16, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.12% |
| Apr 15, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.24% |
| Apr 14, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 1.94% |
| Apr 11, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.48% |
| Apr 10, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.87% |
| Apr 9, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 5.75% |
| Apr 8, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -2.67% |
| Apr 7, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | -2.84% |
| Apr 4, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.50% |
| Apr 3, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.36% |
| Apr 2, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.40% |
| Apr 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.17% |
| Mar 31, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% |
| Mar 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.55 | 0.17% |
| Mar 27, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.52 | -0.17% |
| Mar 26, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.55 | 0.51% |
| Mar 25, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.46 | -1.40% |
| Mar 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.71 | 1.25% |
| Mar 21, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.49 | -0.90% |
| Mar 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.65 | -0.17% |
| Mar 19, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.68 | - |
| Mar 18, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.68 | -0.28% |
| Mar 17, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.73 | 1.60% |
| Mar 14, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.45 | 2.27% |
| Mar 13, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.06 | -1.61% |
| Mar 12, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.34 | -0.51% |
| Mar 11, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.43 | -0.79% |
| Mar 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.57 | -1.01% |
| Mar 7, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.75 | 0.73% |
| Mar 6, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | -2.48% |
| Mar 5, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.06 | 0.89% |
| Mar 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.90 | -1.32% |
| Mar 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.14 | 0.83% |
| Feb 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 17.99 | 0.84% |
| Feb 27, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.84 | 0.50% |
| Feb 26, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | -0.72% |
| Feb 25, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.88 | 1.24% |
| Feb 24, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.67 | 0.28% |
| Feb 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.62 | -0.67% |
| Feb 20, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.74 | 0.79% |
| Feb 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.60 | -0.23% |
| Feb 18, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.64 | 0.45% |
| Feb 14, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.56 | -0.68% |