Cohen & Steers Real Estate Securities A (CSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.46
-0.02 (-0.12%)
Oct 16, 2025, 4:00 PM EDT
CSEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 1.23% |
| Oct 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.87% |
| Oct 13, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.50% |
| Oct 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.11% |
| Oct 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.49% |
| Oct 8, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.31% |
| Oct 7, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.43% |
| Oct 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.78% |
| Oct 3, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.18% |
| Oct 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.36% |
| Oct 1, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.06% |
| Sep 30, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.06% |
| Sep 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.18% |
| Sep 26, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.04% |
| Sep 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.18% |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.02% |
| Sep 23, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.67% |
| Sep 22, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.43% |
| Sep 19, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.42% |
| Sep 18, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.06% |
| Sep 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.18% |
| Sep 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Sep 15, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.48% |
| Sep 11, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.52% |
| Sep 10, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.06% |
| Sep 9, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.18% |
| Sep 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.66% |
| Sep 5, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.91% |
| Sep 4, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Sep 3, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.18% |
| Sep 2, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -1.62% |
| Aug 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.48% |
| Aug 28, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.42% |
| Aug 27, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.61% |
| Aug 26, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.36% |
| Aug 25, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.60% |
| Aug 22, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 1.52% |
| Aug 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.18% |
| Aug 20, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Aug 19, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 1.61% |
| Aug 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.86% |
| Aug 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.56% |
| Aug 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.80% |
| Aug 13, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.86% |
| Aug 12, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.43% |
| Aug 11, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -0.49% |
| Aug 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.10% |
| Aug 7, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.43% |
| Aug 6, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.73% |