Skip to main content
logo
Cohen & Steers Real Estate Securities Fund, Inc. Class F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
+0.24 (1.34%)
Jun 23, 2025, 9:30 AM EDT

CREFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 25, 202517.7717.7717.7717.7717.77-2.15%
Jun 24, 202518.1618.1618.1618.1618.160.33%
Jun 23, 202518.1018.1018.1018.1018.101.34%
Jun 20, 202517.8617.8617.8617.8617.86-0.17%
Jun 18, 202517.8917.8917.8917.8917.890.51%
Jun 17, 202517.8017.8017.8017.8017.800.06%
Jun 16, 202517.7917.7917.7917.7917.790.06%
Jun 13, 202517.7817.7817.7817.7817.78-0.78%
Jun 12, 202517.9217.9217.9217.9217.920.45%
Jun 11, 202517.8417.8417.8417.8417.84-0.67%
Jun 10, 202517.9617.9617.9617.9617.960.79%
Jun 9, 202517.8217.8217.8217.8217.82-
Jun 6, 202517.8217.8217.8217.8217.820.39%
Jun 5, 202517.7517.7517.7517.7517.75-0.06%
Jun 4, 202517.7617.7617.7617.7617.760.17%
Jun 3, 202517.7317.7317.7317.7317.73-0.34%
Jun 2, 202517.7917.7917.7917.7917.790.11%
May 30, 202517.7717.7717.7717.7717.770.17%
May 29, 202517.7417.7417.7417.7417.740.97%
May 28, 202517.5717.5717.5717.5717.57-0.34%
May 27, 202517.6317.6317.6317.6317.631.67%
May 23, 202517.3417.3417.3417.3417.340.17%
May 22, 202517.3117.3117.3117.3117.31-0.63%
May 21, 202517.4217.4217.4217.4217.42-2.41%
May 20, 202517.8517.8517.8517.8517.85-0.39%
May 19, 202517.9217.9217.9217.9217.920.28%
May 16, 202517.8717.8717.8717.8717.871.25%
May 15, 202517.6517.6517.6517.6517.651.85%
May 14, 202517.3317.3317.3317.3317.33-0.74%
May 13, 202517.4617.4617.4617.4617.46-1.13%
May 12, 202517.6617.6617.6617.6617.66-0.06%
May 9, 202517.6717.6717.6717.6717.670.57%
May 8, 202517.5717.5717.5717.5717.57-0.62%
May 7, 202517.6817.6817.6817.6817.68-
May 6, 202517.6817.6817.6817.6817.68-0.73%
May 5, 202517.8117.8117.8117.8117.81-0.28%
May 2, 202517.8617.8617.8617.8617.860.96%
May 1, 202517.6917.6917.6917.6917.690.45%
Apr 30, 202517.6117.6117.6117.6117.610.80%
Apr 29, 202517.4717.4717.4717.4717.470.69%
Apr 28, 202517.3517.3517.3517.3517.350.75%
Apr 25, 202517.2217.2217.2217.2217.220.17%
Apr 24, 202517.1917.1917.1917.1917.190.12%
Apr 23, 202517.1717.1717.1717.1717.17-0.23%
Apr 22, 202517.2117.2117.2117.2117.211.95%
Apr 21, 202516.8816.8816.8816.8816.88-2.03%
Apr 17, 202517.2317.2317.2317.2317.231.65%
Apr 16, 202516.9516.9516.9516.9516.950.12%
Apr 15, 202516.9316.9316.9316.9316.930.24%
Apr 14, 202516.8916.8916.8916.8916.891.99%