Commonwealth Real Estate Securities Fund (CNREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.19
+0.02 (0.09%)
Apr 2, 2026, 4:00 PM EST
CNREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.09% |
| Apr 1, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.82% |
| Mar 31, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 2.57% |
| Mar 30, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.05% |
| Mar 27, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -1.06% |
| Mar 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.19% |
| Mar 25, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 1.06% |
| Mar 24, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.37% |
| Mar 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.68% |
| Mar 20, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -2.86% |
| Mar 19, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.45% |
| Mar 18, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.82% |
| Mar 17, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.40% |
| Mar 16, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.85% |
| Mar 13, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.22% |
| Mar 12, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -1.89% |
| Mar 11, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.39% |
| Mar 10, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.04% |
| Mar 9, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.04% |
| Mar 6, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.89% |
| Mar 5, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.73% |
| Mar 4, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.42% |
| Mar 3, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.54% |
| Mar 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% |
| Feb 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.21% |
| Feb 26, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% |
| Feb 25, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.98% |
| Feb 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.25% |
| Feb 23, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.77% |
| Feb 20, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.74% |
| Feb 19, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.53% |
| Feb 18, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.05% |
| Feb 17, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| Feb 13, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | 1.19% |
| Feb 12, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.29% |
| Feb 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.66% |
| Feb 10, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2.05% |
| Feb 9, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.25% |
| Feb 6, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 1.84% |
| Feb 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.68% |
| Feb 4, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.42% |
| Feb 3, 2026 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.18% |
| Feb 2, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.13% |
| Jan 30, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.52% |
| Jan 29, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.65% |
| Jan 28, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.39% |
| Jan 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.13% |
| Jan 26, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.04% |
| Jan 23, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.56% |
| Jan 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.22% |