Skip to main content
logo
Cohen & Steers Real Estate Securities Fund, Inc. Class F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.60
+0.15 (0.86%)
Aug 13, 2025, 9:30 AM EDT

CREFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 13, 202517.6017.6017.6017.6017.600.86%
Aug 12, 202517.4517.4517.4517.4517.450.40%
Aug 11, 202517.3817.3817.3817.3817.38-0.46%
Aug 8, 202517.4617.4617.4617.4617.46-1.08%
Aug 7, 202517.6517.6517.6517.6517.650.40%
Aug 6, 202517.5817.5817.5817.5817.58-0.73%
Aug 5, 202517.7117.7117.7117.7117.710.17%
Aug 4, 202517.6817.6817.6817.6817.680.80%
Aug 1, 202517.5417.5417.5417.5417.54-0.06%
Jul 31, 202517.5517.5517.5517.5517.55-1.35%
Jul 30, 202517.7917.7917.7917.7917.79-1.60%
Jul 29, 202518.0818.0818.0818.0818.081.40%
Jul 28, 202517.8317.8317.8317.8317.83-1.76%
Jul 25, 202518.1518.1518.1518.1518.15-0.11%
Jul 24, 202518.1718.1718.1718.1718.17-0.38%
Jul 23, 202518.2418.2418.2418.2418.24-0.05%
Jul 22, 202518.2518.2518.2518.2518.251.73%
Jul 21, 202517.9417.9417.9417.9417.940.22%
Jul 18, 202517.9017.9017.9017.9017.900.28%
Jul 17, 202517.8517.8517.8517.8517.85-0.11%
Jul 16, 202517.8717.8717.8717.8717.871.02%
Jul 15, 202517.6917.6917.6917.6917.69-1.17%
Jul 14, 202517.9017.9017.9017.9017.900.67%
Jul 11, 202517.7817.7817.7817.7817.78-0.17%
Jul 10, 202517.8117.8117.8117.8117.810.51%
Jul 9, 202517.7217.7217.7217.7217.720.11%
Jul 8, 202517.7017.7017.7017.7017.70-0.06%
Jul 7, 202517.7117.7117.7117.7117.71-0.90%
Jul 3, 202517.8717.8717.8717.8717.870.17%
Jul 2, 202517.8417.8417.8417.8417.840.11%
Jul 1, 202517.8217.8217.8217.8217.820.51%
Jun 30, 202517.7317.7317.7317.7317.73-0.17%
Jun 27, 202517.7617.7617.7617.7617.600.17%
Jun 26, 202517.7317.7317.7317.7317.57-0.23%
Jun 25, 202517.7717.7717.7717.7717.61-2.15%
Jun 24, 202518.1618.1618.1618.1618.000.33%
Jun 23, 202518.1018.1018.1018.1017.941.34%
Jun 20, 202517.8617.8617.8617.8617.70-0.17%
Jun 18, 202517.8917.8917.8917.8917.730.51%
Jun 17, 202517.8017.8017.8017.8017.640.06%
Jun 16, 202517.7917.7917.7917.7917.630.06%
Jun 13, 202517.7817.7817.7817.7817.62-0.78%
Jun 12, 202517.9217.9217.9217.9217.760.45%
Jun 11, 202517.8417.8417.8417.8417.68-0.67%
Jun 10, 202517.9617.9617.9617.9617.800.79%
Jun 9, 202517.8217.8217.8217.8217.66-
Jun 6, 202517.8217.8217.8217.8217.660.39%
Jun 5, 202517.7517.7517.7517.7517.59-0.06%
Jun 4, 202517.7617.7617.7617.7617.600.17%
Jun 3, 202517.7317.7317.7317.7317.57-0.34%