Cohen & Steers International Realty Fund Class R (IRFRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.27
0.00 (0.00%)
Feb 18, 2025, 4:00 PM EST
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.49% |
| Mar 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.25% |
| Mar 10, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.86% |
| Mar 7, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.25% |
| Mar 6, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -2.17% |
| Mar 5, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% |
| Mar 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.61% |
| Mar 3, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Feb 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| Feb 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.21% |
| Feb 26, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.24% |
| Feb 25, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% |
| Feb 24, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.37% |
| Feb 21, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.73% |
| Feb 20, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.49% |
| Feb 19, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.85% |
| Feb 18, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Feb 14, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | - |
| Feb 13, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.47% |
| Feb 12, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.37% |
| Feb 11, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.12% |
| Feb 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.12% |
| Feb 7, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.45% |
| Feb 6, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.85% |
| Feb 5, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.11% |
| Feb 4, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% |
| Feb 3, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.97% |
| Jan 31, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Jan 30, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.61% |
| Jan 29, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.12% |
| Jan 28, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - |
| Jan 27, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 1.11% |
| Jan 24, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% |
| Jan 23, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.37% |
| Jan 22, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.74% |
| Jan 21, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.25% |
| Jan 17, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.50% |
| Jan 16, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% |
| Jan 15, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 2.20% |
| Jan 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.78% |
| Jan 13, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% |
| Jan 10, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.41% |
| Jan 8, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.14% |
| Jan 7, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.00% |
| Jan 6, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% |
| Jan 3, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% |
| Jan 2, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Dec 31, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% |
| Dec 30, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% |
| Dec 27, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.25% |