Cohen & Steers International Realty Fund Class I (IRFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.16
+0.03 (0.33%)
At close: May 19, 2026
IRFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.98% |
| May 15, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -1.39% |
| May 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% |
| May 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.11% |
| May 12, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.05% |
| May 11, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.10% |
| May 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.73% |
| May 7, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% |
| May 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 2.22% |
| May 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.11% |
| May 4, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% |
| May 1, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.52% |
| Apr 30, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.93% |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.85% |
| Apr 28, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.42% |
| Apr 27, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.21% |
| Apr 24, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.11% |
| Apr 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.11% |
| Apr 22, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.52% |
| Apr 21, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.52% |
| Apr 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -0.52% |
| Apr 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.52% |
| Apr 16, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.21% |
| Apr 14, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.38% |
| Apr 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% |
| Apr 10, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.43% |
| Apr 9, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.74% |
| Apr 8, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 4.68% |
| Apr 7, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% |
| Apr 6, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% |
| Apr 2, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.89% |
| Apr 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.92% |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.72% |
| Mar 30, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Mar 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.48% |
| Mar 26, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -1.79% |
| Mar 25, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.67% |
| Mar 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.45% |
| Mar 23, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.22% |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -2.61% |
| Mar 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.08% |
| Mar 18, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.64% |
| Mar 17, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% |
| Mar 16, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.42% |
| Mar 13, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -0.76% |
| Mar 12, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -2.33% |
| Mar 11, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.73% |
| Mar 10, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.32% |
| Mar 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.94% |