Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 5, 2009, 11:17AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Cohen & Steers International Realty I (IRFIX)

On Dec 4: 11.48   0.08 (0.69%)

MORE ON IRFIX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 11.48 11.48 11.48 11.48 0 11.48 3-Dec-09 11.56 11.56 11.56 11.56 0 11.56 2-Dec-09 11.54 11.54 11.54 11.54 0 11.54 1-Dec-09 11.52 11.52 11.52 11.52 0 11.52 30-Nov-09 11.20 11.20 11.20 11.20 0 11.20 27-Nov-09 11.02 11.02 11.02 11.02 0 11.02 25-Nov-09 11.31 11.31 11.31 11.31 0 11.31 24-Nov-09 11.21 11.21 11.21 11.21 0 11.21 23-Nov-09 11.35 11.35 11.35 11.35 0 11.35 20-Nov-09 11.17 11.17 11.17 11.17 0 11.17 19-Nov-09 11.26 11.26 11.26 11.26 0 11.26 18-Nov-09 11.43 11.43 11.43 11.43 0 11.43 17-Nov-09 11.54 11.54 11.54 11.54 0 11.54 16-Nov-09 11.68 11.68 11.68 11.68 0 11.68 13-Nov-09 11.48 11.48 11.48 11.48 0 11.48 12-Nov-09 11.35 11.35 11.35 11.35 0 11.35 11-Nov-09 11.49 11.49 11.49 11.49 0 11.49 10-Nov-09 11.36 11.36 11.36 11.36 0 11.36 9-Nov-09 11.43 11.43 11.43 11.43 0 11.43 6-Nov-09 11.13 11.13 11.13 11.13 0 11.13 5-Nov-09 11.13 11.13 11.13 11.13 0 11.13 4-Nov-09 11.11 11.11 11.11 11.11 0 11.11 3-Nov-09 10.96 10.96 10.96 10.96 0 10.96 2-Nov-09 11.08 11.08 11.08 11.08 0 11.08 30-Oct-09 11.05 11.05 11.05 11.05 0 11.05 29-Oct-09 11.12 11.12 11.12 11.12 0 11.12 28-Oct-09 10.89 10.89 10.89 10.89 0 10.89 27-Oct-09 11.31 11.31 11.31 11.31 0 11.31 26-Oct-09 11.55 11.55 11.55 11.55 0 11.55 23-Oct-09 11.68 11.68 11.68 11.68 0 11.68 22-Oct-09 11.89 11.89 11.89 11.89 0 11.89 21-Oct-09 11.86 11.86 11.86 11.86 0 11.86 20-Oct-09 11.95 11.95 11.95 11.95 0 11.95 19-Oct-09 11.85 11.85 11.85 11.85 0 11.85 16-Oct-09 11.56 11.56 11.56 11.56 0 11.56 15-Oct-09 11.65 11.65 11.65 11.65 0 11.65 14-Oct-09 11.68 11.68 11.68 11.68 0 11.68 13-Oct-09 11.42 11.42 11.42 11.42 0 11.42 12-Oct-09 11.43 11.43 11.43 11.43 0 11.43 9-Oct-09 11.45 11.45 11.45 11.45 0 11.45 8-Oct-09 11.52 11.52 11.52 11.52 0 11.52 7-Oct-09 11.35 11.35 11.35 11.35 0 11.35 6-Oct-09 11.15 11.15 11.15 11.15 0 11.15 5-Oct-09 10.86 10.86 10.86 10.86 0 10.86 2-Oct-09 10.79 10.79 10.79 10.79 0 10.79 1-Oct-09 10.86 10.86 10.86 10.86 0 10.86 30-Sep-09 11.20 11.20 11.20 11.20 0 11.20 29-Sep-09 11.16 11.16 11.16 11.16 0 11.16 28-Sep-09 11.16 11.16 11.16 11.16 0 11.16 25-Sep-09 11.05 11.05 11.05 11.05 0 11.05 24-Sep-09 11.09 11.09 11.09 11.09 0 11.09 23-Sep-09 11.29 11.29 11.29 11.29 0 11.29 22-Sep-09 11.41 11.41 11.41 11.41 0 11.41 21-Sep-09 11.32 11.32 11.32 11.32 0 11.32 18-Sep-09 11.45 11.45 11.45 11.45 0 11.45 17-Sep-09 11.50 11.50 11.50 11.50 0 11.50 16-Sep-09 11.54 11.54 11.54 11.54 0 11.54 15-Sep-09 11.30 11.30 11.30 11.30 0 11.30 14-Sep-09 11.25 11.25 11.25 11.25 0 11.25 11-Sep-09 11.36 11.36 11.36 11.36 0 11.36 10-Sep-09 11.37 11.37 11.37 11.37 0 11.37 9-Sep-09 11.25 11.25 11.25 11.25 0 11.25 8-Sep-09 11.08 11.08 11.08 11.08 0 11.08 4-Sep-09 10.78 10.78 10.78 10.78 0 10.78 3-Sep-09 10.51 10.51 10.51 10.51 0 10.51 2-Sep-09 10.42 10.42 10.42 10.42 0 10.42 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions