Cohen & Steers Real Estate Securities F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.75
-0.02 (-0.11%)
Oct 16, 2025, 4:00 PM EDT
CREFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.11% |
| Oct 15, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.20% |
| Oct 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.92% |
| Oct 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.52% |
| Oct 10, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.14% |
| Oct 9, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.45% |
| Oct 8, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.34% |
| Oct 7, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.40% |
| Oct 6, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.78% |
| Oct 3, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.17% |
| Oct 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.39% |
| Oct 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.11% |
| Sep 30, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.11% |
| Sep 29, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.17% |
| Sep 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.02% |
| Sep 25, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Sep 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -1.06% |
| Sep 23, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.67% |
| Sep 22, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.40% |
| Sep 19, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.39% |
| Sep 18, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.06% |
| Sep 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.39% |
| Sep 15, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.17% |
| Sep 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.44% |
| Sep 11, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.52% |
| Sep 10, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.23% |
| 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% |