Skip to main content
/
Cohen & Steers Real Estate Securities Fund, Inc. Class F (CREFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.68
-0.13 (-0.73%)
May 6, 2025, 4:00 PM EDT

CREFX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxApr 3, 2017→May 9, 2025Max ▾Jul '17Jan '18Jul '18Jan '19Jul '19Jan '20Jul '20Jan '21Jul '21Jan '22Jul '22Jan '23Jul '23Jan '24Jul '24Jan '252018​20182019​20192020​20202021​20212022​20222023​20232024​20242025​202505.0010.0015.0020.0017.67

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Apr 11, 202516.5616.5616.5616.5616.561.47%
Apr 10, 202516.3216.3216.3216.3216.32-1.86%
Apr 9, 202516.6316.6316.6316.6316.635.72%
Apr 8, 202515.7315.7315.7315.7315.73-2.66%
Apr 7, 202516.1616.1616.1616.1616.16-2.88%
Apr 4, 202516.6416.6416.6416.6416.64-4.48%
Apr 3, 202517.4217.4217.4217.4217.42-2.35%
Apr 2, 202517.8417.8417.8417.8417.840.39%
Apr 1, 202517.7717.7717.7717.7717.770.17%
Mar 31, 202517.7417.7417.7417.7417.74-
Mar 28, 202517.7417.7417.7417.7417.630.17%
Mar 27, 202517.7117.7117.7117.7117.60-0.17%
Mar 26, 202517.7417.7417.7417.7417.630.51%
Mar 25, 202517.6517.6517.6517.6517.54-1.40%
Mar 24, 202517.9017.9017.9017.9017.781.24%
Mar 21, 202517.6817.6817.6817.6817.57-0.90%
Mar 20, 202517.8417.8417.8417.8417.72-0.17%
Mar 19, 202517.8717.8717.8717.8717.750.06%
Mar 18, 202517.8617.8617.8617.8617.74-0.33%
Mar 17, 202517.9217.9217.9217.9217.801.59%
Mar 14, 202517.6417.6417.6417.6417.532.32%
Mar 13, 202517.2417.2417.2417.2417.13-1.65%
Mar 12, 202517.5317.5317.5317.5317.42-0.45%
Mar 11, 202517.6117.6117.6117.6117.50-0.84%
Mar 10, 202517.7617.7617.7617.7617.65-1.00%
Mar 7, 202517.9417.9417.9417.9417.820.79%
Mar 6, 202517.8017.8017.8017.8017.68-2.47%
Mar 5, 202518.2518.2518.2518.2518.130.88%
Mar 4, 202518.0918.0918.0918.0917.97-1.31%
Mar 3, 202518.3318.3318.3318.3318.210.77%
Feb 28, 202518.1918.1918.1918.1918.070.83%