Cohen & Steers Real Estate Securities Fund, Inc. Class Z (CSZIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.69
-0.21 (-1.17%)
Jul 15, 2025, 9:30 AM EDT
CSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 15, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.17% |
| Jul 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.67% |
| Jul 11, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.17% |
| Jul 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.51% |
| 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 | -0.11% |
| Jul 7, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.89% |
| Jul 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.22% |
| Jul 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Jul 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.51% |
| Jun 30, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.17% |
| Jun 27, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 0.11% |
| Jun 26, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.58 | -0.17% |
| Jun 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | -2.15% |
| Jun 24, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.00 | 0.28% |
| Jun 23, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.95 | 1.34% |
| Jun 20, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.71 | -0.11% |
| Jun 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.73 | 0.51% |
| Jun 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 0.06% |
| Jun 16, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.63 | 0.06% |
| Jun 13, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.62 | -0.78% |
| Jun 12, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | 0.45% |
| Jun 11, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.68 | -0.72% |
| Jun 10, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.81 | 0.79% |
| Jun 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.67 | - |
| Jun 6, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.67 | 0.39% |
| Jun 5, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | - |
| Jun 4, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.60 | 0.17% |
| Jun 3, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.57 | -0.34% |
| Jun 2, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.63 | 0.11% |
| May 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.61 | 0.11% |
| May 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.59 | 0.97% |
| May 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.42 | -0.28% |
| May 27, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.47 | 1.67% |
| May 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.18 | 0.12% |
| May 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.16 | -0.57% |
| May 21, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.26 | -2.41% |
| May 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.69 | -0.39% |
| May 19, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.76 | 0.28% |
| May 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.71 | 1.25% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.49 | 1.85% |
| May 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.17 | -0.74% |
| May 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.30 | -1.13% |
| May 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.50 | -0.11% |
| May 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | 0.63% |
| May 8, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.41 | -0.62% |
| May 7, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.52 | -0.06% |
| May 6, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.53 | -0.67% |
| May 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.65 | -0.28% |
| May 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.70 | 0.96% |