Cohen & Steers International Realty Fund Class R (IRFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.25
+0.07 (0.76%)
Jun 18, 2025, 4:00 PM EDT
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.76% |
| Jun 17, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.22% |
| Jun 16, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Jun 13, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.76% |
| Jun 12, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.44% |
| Jun 11, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.11% |
| Jun 10, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.66% |
| Jun 9, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.22% |
| Jun 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jun 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jun 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% |
| Jun 3, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.55% |
| Jun 2, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.55% |
| May 30, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.33% |
| May 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.78% |
| May 28, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.22% |
| May 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.78% |
| May 23, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.36% |
| May 22, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.45% |
| May 21, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.56% |
| May 20, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.34% |
| May 19, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.57% |
| May 16, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| May 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.46% |
| May 14, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% |
| May 13, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.91% |
| May 12, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.56% |
| May 9, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.57% |
| May 8, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -1.34% |
| May 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.33% |
| May 6, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 0.67% |
| May 5, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 0.11% |
| May 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.25% |
| May 1, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 0.23% |
| Apr 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.92% |
| Apr 29, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | - |
| Apr 28, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 1.05% |
| Apr 25, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.69% |
| Apr 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.70% |
| Apr 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.81% |
| Apr 22, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.05% |
| Apr 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Apr 17, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 1.42% |
| Apr 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.08% |
| Apr 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% |
| Apr 14, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 1.46% |
| Apr 11, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.37% |
| Apr 10, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.88% |
| Apr 9, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 3.38% |
| Apr 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 0.26% |