Cohen & Steers Real Estate Securities Fund, Inc. Class Z (CSZIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.75
+0.17 (0.97%)
May 29, 2025, 4:00 PM EDT
CSZIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.97% |
| May 28, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.28% |
| May 27, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.67% |
| May 23, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.12% |
| May 22, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.57% |
| May 21, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.41% |
| May 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.39% |
| May 19, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.28% |
| May 16, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.25% |
| May 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.85% |
| May 14, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.74% |
| May 13, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | -1.13% |
| May 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.11% |
| May 9, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.63% |
| May 8, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% |
| May 7, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.06% |
| May 6, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.67% |
| May 5, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.28% |
| May 2, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.96% |
| May 1, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.45% |
| Apr 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.80% |
| Apr 29, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.69% |
| Apr 28, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.75% |
| Apr 25, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.12% |
| Apr 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.17% |
| Apr 23, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.23% |
| Apr 22, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1.95% |
| Apr 21, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -2.03% |
| Apr 17, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.65% |
| Apr 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.12% |
| Apr 15, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.24% |
| Apr 14, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 1.93% |
| Apr 11, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 1.53% |
| Apr 10, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -1.92% |
| Apr 9, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 5.79% |
| Apr 8, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | -2.66% |
| Apr 7, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -2.88% |
| Apr 4, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -4.48% |
| Apr 3, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -2.35% |
| Apr 2, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.34% |
| Apr 1, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Mar 31, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| Mar 28, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.63 | 0.17% |
| Mar 27, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.60 | -0.17% |
| Mar 26, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.63 | 0.51% |
| Mar 25, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.54 | -1.40% |
| Mar 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 1.24% |
| Mar 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.57 | -0.90% |
| Mar 20, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.72 | -0.17% |
| Mar 19, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.75 | - |