Cohen & Steers Real Estate Securities Fund, Inc. Class A (CSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
-0.19 (-1.14%)
Jul 15, 2025, 4:00 PM EDT
CSEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 14, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.67% |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.12% |
| Jul 10, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.43% |
| Jul 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.12% |
| Jul 8, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.06% |
| Jul 7, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.90% |
| Jul 3, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.18% |
| Jul 2, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| Jul 1, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| Jun 30, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.12% |
| Jun 27, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | 0.12% |
| Jun 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.31 | -0.18% |
| Jun 25, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.34 | -2.14% |
| Jun 24, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.70 | 0.30% |
| Jun 23, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | 1.33% |
| Jun 20, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.43 | -0.12% |
| Jun 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | 0.48% |
| Jun 17, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.37 | 0.06% |
| Jun 16, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.36 | 0.06% |
| Jun 13, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | -0.78% |
| Jun 12, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.48 | 0.42% |
| Jun 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.41 | -0.66% |
| Jun 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.52 | 0.79% |
| Jun 9, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.39 | - |
| Jun 6, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.39 | 0.36% |
| Jun 5, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | - |
| Jun 4, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.33 | 0.12% |
| Jun 3, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.31 | -0.30% |
| Jun 2, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.36 | 0.06% |
| May 30, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.35 | 0.18% |
| May 29, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.32 | 0.98% |
| May 28, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | -0.31% |
| May 27, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.21 | 1.61% |
| May 23, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | 0.19% |
| May 22, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 15.93 | -0.62% |
| May 21, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.03 | -2.41% |
| May 20, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.42 | -0.36% |
| May 19, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.48 | 0.24% |
| May 16, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.44 | 1.22% |
| May 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.24 | 1.86% |
| May 14, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 15.95 | -0.74% |
| May 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.07 | -1.16% |
| May 12, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -0.06% |
| May 9, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.26 | 0.61% |
| May 8, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.17 | -0.67% |
| May 7, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | - |
| May 6, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.27 | -0.67% |
| May 5, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.38 | -0.30% |
| May 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.43 | 0.91% |
| May 1, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.28 | 0.49% |