UK markets close in 3 hours 29 minutes

Cohen & Steers Realty Shares R (CSJRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
59.98-0.28 (-0.46%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202459.9859.9859.9859.9859.98-
24 May 202460.2660.2660.2660.2660.26-
23 May 202460.1760.1760.1760.1760.17-
22 May 202461.4161.4161.4161.4161.41-
21 May 202462.0162.0162.0162.0162.01-
20 May 202461.8861.8861.8861.8861.88-
17 May 202462.2662.2662.2662.2662.26-
16 May 202462.2162.2162.2162.2162.21-
15 May 202462.2862.2862.2862.2862.28-
14 May 202461.3261.3261.3261.3261.32-
13 May 202460.8860.8860.8860.8860.88-
10 May 202460.6560.6560.6560.6560.65-
09 May 202460.8360.8360.8360.8360.83-
08 May 202459.6459.6459.6459.6459.64-
07 May 202460.0460.0460.0460.0460.04-
06 May 202459.4459.4459.4459.4459.44-
03 May 202459.4459.4459.4459.4459.44-
02 May 202458.9258.9258.9258.9258.92-
01 May 202458.1858.1858.1858.1858.18-
30 Apr 202457.9757.9757.9757.9757.97-
29 Apr 202459.0859.0859.0859.0859.08-
26 Apr 202458.4658.4658.4658.4658.46-
25 Apr 202458.5658.5658.5658.5658.56-
24 Apr 202458.7958.7958.7958.7958.79-
23 Apr 202458.6758.6758.6758.6758.67-
22 Apr 202458.1058.1058.1058.1058.10-
19 Apr 202457.7257.7257.7257.7257.72-
18 Apr 202457.4857.4857.4857.4857.48-
17 Apr 202457.4257.4257.4257.4257.42-
16 Apr 202457.7757.7757.7757.7757.77-
15 Apr 202458.6258.6258.6258.6258.62-
12 Apr 202459.5059.5059.5059.5059.50-
11 Apr 202460.1160.1160.1160.1160.11-
10 Apr 202460.0460.0460.0460.0460.04-
09 Apr 202462.3362.3362.3362.3362.33-
08 Apr 202461.5361.5361.5361.5361.53-
05 Apr 202460.9160.9160.9160.9160.91-
04 Apr 202460.5660.5660.5660.5660.56-
03 Apr 202461.0061.0061.0061.0061.00-
02 Apr 202461.0061.0061.0061.0061.00-
01 Apr 202461.7761.7761.7761.7761.77-
28 Mar 202462.8062.8062.8062.8062.80-
27 Mar 202462.6562.6562.6562.6562.65-
26 Mar 202461.1261.1261.1261.1261.12-
25 Mar 202461.3061.3061.3061.3061.30-
22 Mar 202461.5461.5461.5461.5461.54-
21 Mar 202462.3362.3362.3362.3362.33-
20 Mar 202462.0962.0962.0962.0962.09-
19 Mar 202461.8661.8661.8661.8661.86-
18 Mar 202461.7461.7461.7461.7461.74-
15 Mar 202461.7961.7961.7961.7961.79-
14 Mar 202461.9161.9161.9161.9161.91-
13 Mar 202462.8362.8362.8362.8362.83-
12 Mar 202463.2263.2263.2263.2263.22-
11 Mar 202463.3863.3863.3863.3863.38-
08 Mar 202463.6663.6663.6663.6663.66-
07 Mar 202463.1263.1263.1263.1263.12-
06 Mar 202463.0863.0863.0863.0863.08-
05 Mar 202462.7862.7862.7862.7862.78-
04 Mar 202463.5563.5563.5563.5563.55-
01 Mar 202462.9662.9662.9662.9662.96-
29 Feb 202462.2862.2862.2862.2862.28-
28 Feb 202461.5561.5561.5561.5561.55-
27 Feb 202460.8260.8260.8260.8260.82-
26 Feb 202460.8260.8260.8260.8260.82-
23 Feb 202461.4361.4361.4361.4361.43-
22 Feb 202461.4961.4961.4961.4961.49-
21 Feb 202461.2361.2361.2361.2361.23-
20 Feb 202460.8760.8760.8760.8760.87-
16 Feb 202460.9260.9260.9260.9260.92-
15 Feb 202461.5961.5961.5961.5961.59-
14 Feb 202460.2960.2960.2960.2960.29-
13 Feb 202459.8659.8659.8659.8659.86-
12 Feb 202460.9760.9760.9760.9760.97-
09 Feb 202461.2361.2361.2361.2361.23-
08 Feb 202461.0661.0661.0661.0661.06-
07 Feb 202460.6560.6560.6560.6560.65-
06 Feb 202460.7760.7760.7760.7760.77-
05 Feb 202459.9159.9159.9159.9159.91-
02 Feb 202461.0561.0561.0561.0561.05-
01 Feb 202461.7761.7761.7761.7761.77-
31 Jan 202460.5960.5960.5960.5960.59-
30 Jan 202461.0261.0261.0261.0261.02-
29 Jan 202461.5361.5361.5361.5361.53-
26 Jan 202461.1961.1961.1961.1961.19-
25 Jan 202461.4561.4561.4561.4561.45-
24 Jan 202460.7360.7360.7360.7360.73-
23 Jan 202461.6861.6861.6861.6861.68-
22 Jan 202462.0262.0262.0262.0262.02-
19 Jan 202461.8561.8561.8561.8561.85-
18 Jan 202461.2161.2161.2161.2161.21-
17 Jan 202461.6361.6361.6361.6361.63-
16 Jan 202462.8762.8762.8762.8762.87-
12 Jan 202463.2463.2463.2463.2463.24-
11 Jan 202462.7962.7962.7962.7962.79-
10 Jan 202463.3663.3663.3663.3663.36-
09 Jan 202463.1263.1263.1263.1263.12-
08 Jan 202463.5263.5263.5263.5263.52-
05 Jan 202462.5462.5462.5462.5462.54-
04 Jan 202462.6662.6662.6662.6662.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...