Cohen & Steers Real Estate Securities F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.74
-0.11 (-0.62%)
Sep 8, 2025, 4:00 PM EDT
CREFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 8, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.62% |
| Sep 5, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| Sep 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.51% |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.23% |
| Sep 2, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -1.62% |
| Aug 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.45% |
| Aug 28, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.39% |
| Aug 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.62% |
| Aug 26, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.39% |
| Aug 25, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.61% |
| Aug 22, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 1.58% |
| Aug 21, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.17% |
| Aug 20, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.28% |
| Aug 19, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.61% |
| Aug 18, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.85% |
| Aug 15, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.52% |
| Aug 14, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.74% |
| Aug 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.86% |
| Aug 12, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.40% |
| Aug 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.46% |
| Aug 8, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.08% |
| Aug 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.40% |
| Aug 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.73% |
| Aug 5, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.17% |
| Aug 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Aug 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.06% |
| Jul 31, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.35% |
| Jul 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.60% |
| Jul 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.40% |
| Jul 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.76% |
| Jul 25, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.11% |
| Jul 24, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.38% |
| Jul 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.05% |
| Jul 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.73% |
| Jul 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.22% |
| Jul 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% |
| Jul 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.11% |
| Jul 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.02% |
| Jul 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.17% |
| Jul 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.67% |
| Jul 11, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.17% |
| Jul 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| Jul 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Jul 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.90% |
| Jul 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.17% |
| Jul 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Jul 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.51% |
| Jun 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.17% |
| Jun 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 0.17% |