Cohen & Steers Real Estate Securities Fund, Inc. Class Institutional (CSDIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.91
+0.05 (0.28%)
May 19, 2025, 4:00 PM EDT
CSDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.39% |
| May 19, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.28% |
| May 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.19% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.91% |
| May 14, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.80% |
| May 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.08% |
| May 12, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.11% |
| May 9, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.63% |
| May 8, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.68% |
| May 7, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| May 6, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.67% |
| May 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.28% |
| May 2, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.90% |
| May 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.51% |
| Apr 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.74% |
| Apr 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.75% |
| Apr 28, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.70% |
| Apr 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.17% |
| Apr 24, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.12% |
| Apr 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.17% |
| Apr 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.96% |
| Apr 21, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -2.09% |
| Apr 17, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.71% |
| Apr 16, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Apr 15, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.24% |
| Apr 14, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.93% |
| Apr 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.47% |
| Apr 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.86% |
| Apr 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 5.79% |
| Apr 8, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.72% |
| Apr 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.83% |
| Apr 4, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -4.48% |
| Apr 3, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -2.36% |
| Apr 2, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.34% |
| Apr 1, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.17% |
| Mar 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.06% |
| Mar 28, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.62 | 0.17% |
| Mar 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | -0.17% |
| Mar 26, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.62 | 0.51% |
| Mar 25, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.53 | -1.40% |
| Mar 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.78 | 1.25% |
| Mar 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.56 | -0.90% |
| Mar 20, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.72 | -0.17% |
| Mar 19, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | - |
| Mar 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.75 | -0.28% |
| Mar 17, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.80 | 1.59% |
| Mar 14, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.52 | 2.26% |
| Mar 13, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.13 | -1.60% |
| Mar 12, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.41 | -0.51% |
| Mar 11, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.50 | -0.79% |