Cohen & Steers Real Estate Securities Fund, Inc. Class C (CSCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.39
+0.17 (1.20%)
May 16, 2025, 4:00 PM EDT
CSCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.20% |
| May 15, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.86% |
| May 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.78% |
| May 13, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.12% |
| May 12, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.07% |
| May 9, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.64% |
| May 8, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% |
| May 7, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| May 6, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.70% |
| May 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.28% |
| May 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.91% |
| May 1, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.49% |
| Apr 30, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.78% |
| Apr 29, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 0.72% |
| Apr 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% |
| Apr 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.14% |
| Apr 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.14% |
| Apr 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.22% |
| Apr 22, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.99% |
| Apr 21, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.09% |
| Apr 17, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.68% |
| Apr 16, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.07% |
| Apr 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.29% |
| Apr 14, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 1.95% |
| Apr 11, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.44% |
| Apr 10, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.86% |
| Apr 9, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 5.76% |
| Apr 8, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -2.69% |
| Apr 7, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -2.91% |
| Apr 4, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -4.48% |
| Apr 3, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.36% |
| Apr 2, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.42% |
| Apr 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Mar 31, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.14% |
| Mar 28, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.21 | 0.14% |
| Mar 27, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.19 | -0.14% |
| Mar 26, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.21 | 0.49% |
| Mar 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | -1.39% |
| Mar 24, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.34 | 1.19% |
| Mar 21, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.17 | -0.90% |
| Mar 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.30 | -0.14% |
| Mar 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | - |
| Mar 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | -0.28% |
| Mar 17, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.36 | 1.55% |
| Mar 14, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | 2.30% |
| Mar 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | -1.63% |
| Mar 12, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.05 | -0.49% |
| Mar 11, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | -0.77% |
| Mar 10, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.23 | -1.04% |
| Mar 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.38 | 0.77% |