Skip to main content
logo
Cohen & Steers Real Estate Securities Fund, Inc. Class F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.87
+0.26 (1.40%)
At close: Feb 13, 2026

CREFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202618.8718.8718.8718.8718.871.40%
Feb 12, 202618.6118.6118.6118.6118.610.87%
Feb 11, 202618.4518.4518.4518.4518.450.49%
Feb 10, 202618.3618.3618.3618.3618.361.44%
Feb 9, 202618.1018.1018.1018.1018.100.50%
Feb 6, 202618.0118.0118.0118.0118.011.75%
Feb 5, 202617.7017.7017.7017.7017.70-0.34%
Feb 4, 202617.7617.7617.7617.7617.761.37%
Feb 3, 202617.5217.5217.5217.5217.520.23%
Feb 2, 202617.4817.4817.4817.4817.48-0.96%
Jan 30, 202617.6517.6517.6517.6517.65-
Jan 29, 202617.6517.6517.6517.6517.651.61%
Jan 28, 202617.3717.3717.3717.3717.37-1.03%
Jan 27, 202617.5517.5517.5517.5517.55-0.11%
Jan 26, 202617.5717.5717.5717.5717.57-0.17%
Jan 23, 202617.6017.6017.6017.6017.600.23%
Jan 22, 202617.5617.5617.5617.5617.56-1.07%
Jan 21, 202617.7517.7517.7517.7517.750.17%
Jan 20, 202617.7217.7217.7217.7217.72-2.10%
Jan 16, 202618.1018.1018.1018.1018.101.23%
Jan 15, 202617.8817.8817.8817.8817.880.56%
Jan 14, 202617.7817.7817.7817.7817.780.79%
Jan 13, 202617.6417.6417.6417.6417.640.68%
Jan 12, 202617.5217.5217.5217.5217.520.23%
Jan 9, 202617.4817.4817.4817.4817.480.34%
Jan 8, 202617.4217.4217.4217.4217.420.75%
Jan 7, 202617.2917.2917.2917.2917.29-1.09%
Jan 6, 202617.4817.4817.4817.4817.480.58%
Jan 5, 202617.3817.3817.3817.3817.38-0.06%
Jan 2, 202617.3917.3917.3917.3917.390.12%
Dec 31, 202517.3717.3717.3717.3717.37-0.74%
Dec 30, 202517.5017.5017.5017.5017.500.29%
Dec 29, 202517.4517.4517.4517.4517.450.29%
Dec 26, 202517.4017.4017.4017.4017.400.23%
Dec 24, 202517.3617.3617.3617.3617.360.58%
Dec 23, 202517.2617.2617.2617.2617.26-
Dec 22, 202517.2617.2617.2617.2617.260.58%
Dec 19, 202517.1617.1617.1617.1617.16-0.29%
Dec 18, 202517.2117.2117.2117.2117.21-0.69%
Dec 17, 202517.3317.3317.3317.3317.330.29%
Dec 16, 202517.2817.2817.2817.2817.28-0.92%
Dec 15, 202517.4417.4417.4417.4417.440.69%
Dec 12, 202517.3217.3217.3217.3217.32-0.40%
Dec 11, 202517.3917.3917.3917.3917.390.23%
Dec 10, 202517.3517.3517.3517.3517.350.23%
Dec 9, 202517.3117.3117.3117.3117.31-0.63%
Dec 8, 202517.4217.4217.4217.4217.42-1.86%
Dec 5, 202517.4917.4917.4917.7517.490.11%
Dec 4, 202517.4717.4717.4717.7317.47-
Dec 3, 202517.4717.4717.4717.7317.470.11%