Cohen & Steers Real Estate Securities I (CSDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.46
-0.18 (-1.02%)
Aug 8, 2025, 4:00 PM EDT
CSDIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.92% |
| Aug 12, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.40% |
| Aug 11, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.52% |
| Aug 8, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.02% |
| Aug 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.34% |
| Aug 6, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.68% |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Aug 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.80% |
| Aug 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| Jul 31, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -1.41% |
| Jul 30, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.55% |
| Jul 29, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.35% |
| Jul 28, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -1.71% |
| Jul 25, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.11% |
| Jul 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.38% |
| Jul 23, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.11% |
| Jul 22, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.73% |
| Jul 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.22% |
| Jul 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.28% |
| Jul 17, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.06% |
| Jul 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.96% |
| Jul 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.12% |
| Jul 14, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.68% |
| Jul 11, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Jul 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% |
| Jul 9, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% |
| Jul 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Jul 7, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.90% |
| Jul 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.17% |
| Jul 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.17% |
| Jul 1, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.45% |
| Jun 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.11% |
| Jun 27, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 0.11% |
| Jun 26, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.57 | -0.17% |
| Jun 25, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | -2.15% |
| Jun 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 17.99 | 0.28% |
| Jun 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 1.34% |
| Jun 20, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | -0.11% |
| Jun 18, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.72 | 0.51% |
| Jun 17, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.63 | 0.06% |
| Jun 16, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.62 | - |
| Jun 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.62 | -0.73% |
| Jun 12, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.75 | 0.45% |
| Jun 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.67 | -0.72% |
| Jun 10, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.80 | 0.79% |
| Jun 9, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | - |
| Jun 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.66 | 0.39% |
| Jun 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | - |
| Jun 4, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 0.11% |
| Jun 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.57 | -0.28% |