Cohen & Steers International Realty Fund Class I (IRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.93
-0.03 (-0.33%)
Dec 17, 2025, 4:00 PM EST
IRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 17, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.33% |
| Dec 16, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.22% |
| Dec 15, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% |
| Dec 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% |
| Dec 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% |
| Dec 10, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.57% |
| Dec 9, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.56% |
| Dec 8, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -4.72% |
| Dec 5, 2025 | 8.92 | 8.92 | 8.92 | 9.32 | 8.92 | -0.43% |
| Dec 4, 2025 | 8.96 | 8.96 | 8.96 | 9.36 | 8.96 | -0.53% |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.41 | 9.00 | 0.21% |
| Dec 2, 2025 | 8.99 | 8.99 | 8.99 | 9.39 | 8.98 | 0.11% |
| Dec 1, 2025 | 8.98 | 8.98 | 8.98 | 9.38 | 8.98 | -1.05% |
| Nov 28, 2025 | 9.07 | 9.07 | 9.07 | 9.48 | 9.07 | 0.42% |
| Nov 26, 2025 | 9.03 | 9.03 | 9.03 | 9.44 | 9.03 | 0.96% |
| Nov 25, 2025 | 8.95 | 8.95 | 8.95 | 9.35 | 8.95 | 0.54% |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 9.30 | 8.90 | 0.43% |
| Nov 21, 2025 | 8.86 | 8.86 | 8.86 | 9.26 | 8.86 | 1.42% |
| Nov 20, 2025 | 8.74 | 8.74 | 8.74 | 9.13 | 8.74 | -0.87% |
| Nov 19, 2025 | 8.81 | 8.81 | 8.81 | 9.21 | 8.81 | -0.43% |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 9.25 | 8.85 | -0.86% |
| Nov 17, 2025 | 8.93 | 8.93 | 8.93 | 9.33 | 8.93 | -0.64% |
| Nov 14, 2025 | 8.99 | 8.99 | 8.99 | 9.39 | 8.98 | 0.21% |
| Nov 13, 2025 | 8.97 | 8.97 | 8.97 | 9.37 | 8.97 | -1.16% |
| Nov 12, 2025 | 9.07 | 9.07 | 9.07 | 9.48 | 9.07 | 0.53% |
| Nov 11, 2025 | 9.02 | 9.02 | 9.02 | 9.43 | 9.02 | 0.64% |
| Nov 10, 2025 | 8.97 | 8.97 | 8.97 | 9.37 | 8.97 | 0.32% |
| Nov 7, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | 0.43% |
| Nov 6, 2025 | 8.90 | 8.90 | 8.90 | 9.30 | 8.90 | 0.43% |
| Nov 5, 2025 | 8.86 | 8.86 | 8.86 | 9.26 | 8.86 | - |
| Nov 4, 2025 | 8.86 | 8.86 | 8.86 | 9.26 | 8.86 | -0.43% |
| Nov 3, 2025 | 8.90 | 8.90 | 8.90 | 9.30 | 8.90 | -0.21% |
| Oct 31, 2025 | 8.92 | 8.92 | 8.92 | 9.32 | 8.92 | -0.43% |
| Oct 30, 2025 | 8.96 | 8.96 | 8.96 | 9.36 | 8.96 | -1.16% |
| Oct 29, 2025 | 9.06 | 9.06 | 9.06 | 9.47 | 9.06 | -1.35% |
| Oct 28, 2025 | 9.19 | 9.19 | 9.19 | 9.60 | 9.19 | -0.10% |
| Oct 27, 2025 | 9.20 | 9.20 | 9.20 | 9.61 | 9.20 | 0.10% |
| Oct 24, 2025 | 9.19 | 9.19 | 9.19 | 9.60 | 9.19 | -0.21% |
| Oct 23, 2025 | 9.21 | 9.21 | 9.21 | 9.62 | 9.21 | 0.52% |
| Oct 22, 2025 | 9.16 | 9.16 | 9.16 | 9.57 | 9.16 | 0.42% |
| Oct 21, 2025 | 9.12 | 9.12 | 9.12 | 9.53 | 9.12 | -0.31% |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.56 | 9.15 | 1.06% |
| Oct 17, 2025 | 9.05 | 9.05 | 9.05 | 9.46 | 9.05 | -0.42% |
| Oct 16, 2025 | 9.09 | 9.09 | 9.09 | 9.50 | 9.09 | 1.28% |
| Oct 15, 2025 | 8.98 | 8.98 | 8.98 | 9.38 | 8.98 | 0.43% |
| Oct 14, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | 0.11% |
| Oct 13, 2025 | 8.93 | 8.93 | 8.93 | 9.33 | 8.93 | 1.30% |
| Oct 10, 2025 | 8.81 | 8.81 | 8.81 | 9.21 | 8.81 | -1.07% |
| Oct 9, 2025 | 8.91 | 8.91 | 8.91 | 9.31 | 8.91 | -0.32% |
| Oct 8, 2025 | 8.94 | 8.94 | 8.94 | 9.34 | 8.94 | -0.53% |