NYLI CBRE Real Estate Class C (CRCRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.80
+0.13 (1.34%)
May 2, 2025, 4:00 PM EDT
CRCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% |
| May 1, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.21% |
| Apr 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% |
| Apr 29, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.42% |
| Apr 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.63% |
| Apr 25, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Apr 24, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.21% |
| Apr 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Apr 22, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 1.83% |
| Apr 21, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -2.11% |
| Apr 17, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.61% |
| Apr 16, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - |
| Apr 15, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.22% |
| Apr 14, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.86% |
| Apr 11, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | 1.56% |
| Apr 10, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.96% |
| Apr 9, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 5.65% |
| Apr 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.69% |
| Apr 7, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.15% |
| Apr 4, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.26% |
| Apr 3, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.83% |
| Apr 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% |
| Apr 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| Mar 31, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% |
| Mar 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | 0.10% |
| Mar 27, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.74 | -0.31% |
| Mar 26, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.77 | 0.61% |
| Mar 25, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | -1.11% |
| Mar 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | 1.23% |
| Mar 21, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | -1.02% |
| Mar 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | -0.20% |
| Mar 19, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | - |
| Mar 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.82 | -0.40% |
| Mar 17, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | 1.64% |
| Mar 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | 1.67% |
| Mar 13, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.54 | -1.74% |
| Mar 12, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.71 | -0.41% |
| Mar 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.75 | -1.11% |
| Mar 10, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.86 | -1.20% |
| Mar 7, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.98 | 0.60% |
| Mar 6, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.92 | -2.45% |
| Mar 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.17 | 0.99% |
| Mar 4, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.07 | -1.27% |
| Mar 3, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.20 | 0.69% |
| Feb 28, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.13 | 0.69% |
| Feb 27, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.06 | 0.70% |
| Feb 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.99 | -0.59% |
| Feb 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.05 | 1.10% |
| Feb 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.94 | -0.79% |
| Feb 21, 2025 | 10.07 | 10.07 | 10.07 | 10.07 | 10.02 | 0.50% |