Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cohen & Steers Real Estate Securities Fund, Inc. (CSEIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
13.78+0.32 (+2.38%)
At close: 08:01PM EDT
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202313.7813.7813.7813.7813.78-
Mar 23, 202313.4613.4613.4613.4613.46-
Mar 22, 202313.5313.5313.5313.5313.53-
Mar 21, 202314.0514.0514.0514.0514.05-
Mar 20, 202314.1514.1514.1514.1514.15-
Mar 17, 202313.9913.9913.9913.9913.99-
Mar 16, 202314.3214.3214.3214.3214.32-
Mar 15, 202314.3614.3614.3614.3614.36-
Mar 14, 202314.3914.3914.3914.3914.39-
Mar 13, 202314.2414.2414.2414.2414.24-
Mar 10, 202314.0014.0014.0014.0014.00-
Mar 09, 202314.4914.4914.4914.4914.49-
Mar 08, 202314.8114.8114.8114.8114.81-
Mar 07, 202314.6314.6314.6314.6314.63-
Mar 06, 202314.9814.9814.9814.9814.98-
Mar 03, 202315.0315.0315.0315.0315.03-
Mar 02, 202314.7814.7814.7814.7814.78-
Mar 01, 202314.5914.5914.5914.5914.59-
Feb 28, 202314.8114.8114.8114.8114.81-
Feb 27, 202314.8314.8314.8314.8314.83-
Feb 24, 202314.8414.8414.8414.8414.84-
Feb 23, 202315.0915.0915.0915.0915.09-
Feb 22, 202314.9914.9914.9914.9914.99-
Feb 21, 202315.1315.1315.1315.1315.13-
Feb 17, 202315.4115.4115.4115.4115.41-
Feb 16, 202315.4615.4615.4615.4615.46-
Feb 15, 202315.5615.5615.5615.5615.56-
Feb 14, 202315.5115.5115.5115.5115.51-
Feb 13, 202315.6115.6115.6115.6115.61-
Feb 10, 202315.4715.4715.4715.4715.47-
Feb 09, 202315.4115.4115.4115.4115.41-
Feb 08, 202315.5915.5915.5915.5915.59-
Feb 07, 202315.6615.6615.6615.6615.66-
Feb 06, 202315.7015.7015.7015.7015.70-
Feb 03, 202315.8015.8015.8015.8015.80-
Feb 02, 202316.1016.1016.1016.1016.10-
Feb 01, 202315.7415.7415.7415.7415.74-
Jan 31, 202315.6515.6515.6515.6515.65-
Jan 30, 202315.3215.3215.3215.3215.32-
Jan 27, 202315.5215.5215.5215.5215.52-
Jan 26, 202315.3515.3515.3515.3515.35-
Jan 25, 202315.1915.1915.1915.1915.19-
Jan 24, 202315.1915.1915.1915.1915.19-
Jan 23, 202315.1115.1115.1115.1115.11-
Jan 20, 202315.0215.0215.0215.0215.02-
Jan 19, 202314.8414.8414.8414.8414.84-
Jan 18, 202314.9214.9214.9214.9214.92-
Jan 17, 202315.1315.1315.1315.1315.13-
Jan 13, 202315.0815.0815.0815.0815.08-
Jan 12, 202315.1815.1815.1815.1815.18-
Jan 11, 202315.0015.0015.0015.0015.00-
Jan 10, 202314.4714.4714.4714.4714.47-
Jan 09, 202314.4514.4514.4514.4514.45-
Jan 06, 202314.4614.4614.4614.4614.46-
Jan 05, 202314.1014.1014.1014.1014.10-
Jan 04, 202314.5114.5114.5114.5114.51-
Jan 03, 202314.1914.1914.1914.1914.19-
Dec 30, 202214.1614.1614.1614.1614.16-
Dec 29, 202214.2714.2714.2714.2714.27-
Dec 28, 202213.9413.9413.9413.9413.94-
Dec 27, 202214.1814.1814.1814.1814.18-
Dec 23, 202214.1914.1914.1914.1914.19-
Dec 22, 202214.0614.0614.0614.0614.06-
Dec 21, 202214.1014.1014.1014.1014.10-
Dec 20, 202213.9713.9713.9713.9713.97-
Dec 19, 202214.0114.0114.0114.0114.01-
Dec 16, 202214.1914.1914.1914.1914.19-
Dec 15, 202214.5914.5914.5914.5914.59-
Dec 14, 202214.7714.7714.7714.7714.77-
Dec 13, 202214.8914.8914.8914.8914.89-
Dec 12, 202214.6214.6214.6214.6214.62-
Dec 09, 202214.5514.5514.5514.5514.55-
Dec 08, 202214.6014.6014.6014.6014.60-
Dec 07, 202214.9614.9614.9614.9614.96-
Dec 06, 202214.9414.9414.9414.9414.94-
Dec 05, 202215.0715.0715.0715.0715.07-
Dec 02, 202215.3515.3515.3515.3515.35-
Dec 01, 202215.3815.3815.3815.3815.38-
Nov 30, 202215.4415.4415.4415.4415.44-
Nov 29, 202215.0915.0915.0915.0915.09-
Nov 28, 202214.8014.8014.8014.8014.80-
Nov 25, 202215.2815.2815.2815.2815.28-
Nov 23, 202215.1815.1815.1815.1815.18-
Nov 22, 202215.1615.1615.1615.1615.16-
Nov 21, 202215.0915.0915.0915.0915.09-
Nov 18, 202214.9914.9914.9914.9914.99-
Nov 17, 202214.8114.8114.8114.8114.81-
Nov 16, 202214.9314.9314.9314.9314.93-
Nov 15, 202215.0815.0815.0815.0815.08-
Nov 14, 202214.8914.8914.8914.8914.89-
Nov 11, 202215.2715.2715.2715.2715.27-
Nov 10, 202215.2715.2715.2715.2715.27-
Nov 09, 202214.2014.2014.2014.2014.20-
Nov 08, 202214.3514.3514.3514.3514.35-
Nov 07, 202214.1914.1914.1914.1914.19-
Nov 04, 202214.2014.2014.2014.2014.20-
Nov 03, 202213.9713.9713.9713.9713.97-
Nov 02, 202214.0114.0114.0114.0114.01-
Nov 01, 202214.4114.4114.4114.4114.41-
Oct 31, 202214.4314.4314.4314.4314.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement