Cohen & Steers International Realty Fund Class R (IRFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.01
-0.09 (-0.99%)
At close: Apr 2, 2026
IRFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | - | -0.99% |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.90% |
| Mar 31, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 1.71% |
| Mar 30, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.46% |
| Mar 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.47% |
| Mar 26, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -1.77% |
| Mar 25, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.67% |
| Mar 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.33% |
| Mar 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.33% |
| Mar 20, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.59% |
| Mar 19, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -1.17% |
| Mar 18, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.53% |
| Mar 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.53% |
| Mar 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.41% |
| Mar 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.86% |
| Mar 12, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.20% |
| Mar 11, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.83% |
| Mar 10, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.31% |
| Mar 9, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.83% |
| Mar 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.72% |
| Mar 5, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.61% |
| Mar 4, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.20% |
| Mar 3, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.87% |
| Mar 2, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.46% |
| Feb 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.59% |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| Feb 25, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.69% |
| Feb 24, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - |
| Feb 23, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.10% |
| Feb 20, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.60% |
| Feb 19, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| Feb 18, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| Feb 17, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Feb 13, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.10% |
| Feb 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.40% |
| Feb 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% |
| Feb 10, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.52% |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.85% |
| Feb 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.62% |
| Feb 5, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| Feb 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% |
| Feb 3, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.94% |
| Feb 2, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.83% |
| Jan 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.92% |
| Jan 29, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.62% |
| Jan 28, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Jan 27, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.94% |
| Jan 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% |
| Jan 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.17% |
| Jan 22, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.18% |