UK markets closed

Cohen & Steers Realty Shares Z (CSJZX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
61.77+1.19 (+1.96%)
As of 08:05AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202461.7761.7761.7761.7761.77-
30 May 202460.5860.5860.5860.5860.58-
29 May 202459.6059.6059.6059.6059.60-
28 May 202460.0460.0460.0460.0460.04-
24 May 202460.3260.3260.3260.3260.32-
23 May 202460.2360.2360.2360.2360.23-
22 May 202461.4761.4761.4761.4761.47-
21 May 202462.0762.0762.0762.0762.07-
20 May 202461.9461.9461.9461.9461.94-
17 May 202462.3162.3162.3162.3162.31-
16 May 202462.2662.2662.2662.2662.26-
15 May 202462.3462.3462.3462.3462.34-
14 May 202461.3861.3861.3861.3861.38-
13 May 202460.9360.9360.9360.9360.93-
10 May 202460.7060.7060.7060.7060.70-
09 May 202460.8860.8860.8860.8860.88-
08 May 202459.6959.6959.6959.6959.69-
07 May 202460.0960.0960.0960.0960.09-
06 May 202459.4959.4959.4959.4959.49-
03 May 202459.4959.4959.4959.4959.49-
02 May 202458.9758.9758.9758.9758.97-
01 May 202458.2258.2258.2258.2258.22-
30 Apr 202458.0258.0258.0258.0258.02-
29 Apr 202459.1359.1359.1359.1359.13-
26 Apr 202458.5058.5058.5058.5058.50-
25 Apr 202458.6058.6058.6058.6058.60-
24 Apr 202458.8358.8358.8358.8358.83-
23 Apr 202458.7158.7158.7158.7158.71-
22 Apr 202458.1358.1358.1358.1358.13-
19 Apr 202457.7657.7657.7657.7657.76-
18 Apr 202457.5257.5257.5257.5257.52-
17 Apr 202457.4657.4657.4657.4657.46-
16 Apr 202457.8057.8057.8057.8057.80-
15 Apr 202458.6558.6558.6558.6558.65-
12 Apr 202459.5359.5359.5359.5359.53-
11 Apr 202460.1460.1460.1460.1460.14-
10 Apr 202460.0760.0760.0760.0760.07-
09 Apr 202462.3662.3662.3662.3662.36-
08 Apr 202461.5661.5661.5661.5661.56-
05 Apr 202460.9460.9460.9460.9460.94-
04 Apr 202460.5960.5960.5960.5960.59-
03 Apr 202461.0261.0261.0261.0261.02-
02 Apr 202461.0261.0261.0261.0261.02-
01 Apr 202461.7961.7961.7961.7961.79-
28 Mar 202462.8262.8262.8262.8262.82-
27 Mar 202462.7762.7762.7762.7762.77-
26 Mar 202461.2461.2461.2461.2461.24-
25 Mar 202461.4261.4261.4261.4261.42-
22 Mar 202461.6561.6561.6561.6561.65-
21 Mar 202462.4462.4462.4462.4462.44-
20 Mar 202462.2062.2062.2062.2062.20-
19 Mar 202461.9761.9761.9761.9761.97-
18 Mar 202461.8561.8561.8561.8561.85-
15 Mar 202461.9061.9061.9061.9061.90-
14 Mar 202462.0162.0162.0162.0162.01-
13 Mar 202462.9462.9462.9462.9462.94-
12 Mar 202463.3263.3263.3263.3263.32-
11 Mar 202463.4863.4863.4863.4863.48-
08 Mar 202463.7663.7663.7663.7663.76-
07 Mar 202463.2363.2363.2363.2363.23-
06 Mar 202463.1863.1863.1863.1863.18-
05 Mar 202462.8862.8862.8862.8862.88-
04 Mar 202463.6563.6563.6563.6563.65-
01 Mar 202463.0663.0663.0663.0663.06-
29 Feb 202462.3762.3762.3762.3762.37-
28 Feb 202461.6561.6561.6561.6561.65-
27 Feb 202460.9160.9160.9160.9160.91-
26 Feb 202460.9160.9160.9160.9160.91-
23 Feb 202461.5261.5261.5261.5261.52-
22 Feb 202461.5761.5761.5761.5761.57-
21 Feb 202461.3161.3161.3161.3161.31-
20 Feb 202460.9560.9560.9560.9560.95-
16 Feb 202461.0161.0161.0161.0161.01-
15 Feb 202461.6761.6761.6761.6761.67-
14 Feb 202460.3760.3760.3760.3760.37-
13 Feb 202459.9459.9459.9459.9459.94-
12 Feb 202461.0561.0561.0561.0561.05-
09 Feb 202461.3161.3161.3161.3161.31-
08 Feb 202461.1461.1461.1461.1461.14-
07 Feb 202460.7260.7260.7260.7260.72-
06 Feb 202460.8460.8460.8460.8460.84-
05 Feb 202459.9859.9859.9859.9859.98-
02 Feb 202461.1261.1261.1261.1261.12-
01 Feb 202461.8461.8461.8461.8461.84-
31 Jan 202460.6660.6660.6660.6660.66-
30 Jan 202461.0961.0961.0961.0961.09-
29 Jan 202461.6061.6061.6061.6061.60-
26 Jan 202461.2661.2661.2661.2661.26-
25 Jan 202461.5161.5161.5161.5161.51-
24 Jan 202460.7960.7960.7960.7960.79-
23 Jan 202461.7561.7561.7561.7561.75-
22 Jan 202462.0862.0862.0862.0862.08-
19 Jan 202461.9161.9161.9161.9161.91-
18 Jan 202461.2761.2761.2761.2761.27-
17 Jan 202461.6961.6961.6961.6961.69-
16 Jan 202462.9362.9362.9362.9362.93-
12 Jan 202463.2963.2963.2963.2963.29-
11 Jan 202462.8462.8462.8462.8462.84-
10 Jan 202463.4163.4163.4163.4163.41-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...