UK markets close in 7 hours 54 minutes

Cohen & Steers International Realty I (IRFIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.53+0.11 (+1.31%)
At close: 08:01PM EDT
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20248.538.538.538.538.53-
03 Jul 20248.428.428.428.428.42-
02 Jul 20248.318.318.318.318.31-
01 Jul 20248.318.318.318.318.31-
28 Jun 20248.318.318.318.318.31-
27 Jun 20248.408.408.408.408.40-
26 Jun 20248.438.438.438.438.43-
25 Jun 20248.558.558.558.558.55-
24 Jun 20248.538.538.538.538.53-
21 Jun 20248.478.478.478.478.47-
20 Jun 20248.538.538.538.538.53-
18 Jun 20248.538.538.538.538.53-
17 Jun 20248.528.528.528.528.52-
14 Jun 20248.578.578.578.578.57-
13 Jun 20248.608.608.608.608.60-
12 Jun 20248.668.668.668.668.66-
11 Jun 20248.598.598.598.598.59-
10 Jun 20248.738.738.738.738.73-
07 Jun 20248.738.738.738.738.73-
06 Jun 20248.938.938.938.938.93-
05 Jun 20248.988.988.988.988.98-
04 Jun 20248.918.918.918.918.91-
03 Jun 20248.908.908.908.908.90-
31 May 20248.818.818.818.818.81-
30 May 20248.718.718.718.718.71-
29 May 20248.648.648.648.648.64-
28 May 20248.788.788.788.788.78-
24 May 20248.738.738.738.738.73-
23 May 20248.778.778.778.778.77-
22 May 20248.878.878.878.878.87-
21 May 20248.938.938.938.938.93-
20 May 20248.998.998.998.998.99-
17 May 20249.039.039.039.039.03-
16 May 20249.089.089.089.089.08-
15 May 20249.059.059.059.059.05-
14 May 20248.868.868.868.868.86-
13 May 20248.858.858.858.858.85-
10 May 20248.888.888.888.888.88-
09 May 20248.868.868.868.868.86-
08 May 20248.848.848.848.848.84-
07 May 20248.898.898.898.898.89-
06 May 20248.918.918.918.918.91-
03 May 20248.868.868.868.868.86-
02 May 20248.778.778.778.778.77-
01 May 20248.568.568.568.568.56-
30 Apr 20248.528.528.528.528.52-
29 Apr 20248.598.598.598.598.59-
26 Apr 20248.508.508.508.508.50-
25 Apr 20248.468.468.468.468.46-
24 Apr 20248.518.518.518.518.51-
23 Apr 20248.588.588.588.588.58-
22 Apr 20248.508.508.508.508.50-
19 Apr 20248.378.378.378.378.37-
18 Apr 20248.408.408.408.408.40-
17 Apr 20248.398.398.398.398.39-
16 Apr 20248.398.398.398.398.39-
15 Apr 20248.498.498.498.498.49-
12 Apr 20248.568.568.568.568.56-
11 Apr 20248.648.648.648.648.64-
10 Apr 20248.658.658.658.658.65-
09 Apr 20248.868.868.868.868.86-
08 Apr 20248.838.838.838.838.83-
05 Apr 20248.778.778.778.778.77-
04 Apr 20248.718.718.718.718.71-
03 Apr 20248.758.758.758.758.75-
02 Apr 20248.858.858.858.858.85-
01 Apr 20248.918.918.918.918.91-
28 Mar 20248.978.978.978.978.97-
27 Mar 20248.968.968.968.968.96-
26 Mar 20248.878.878.878.878.87-
25 Mar 20248.878.878.878.878.87-
22 Mar 20248.878.878.878.878.87-
21 Mar 20248.868.868.868.868.86-
20 Mar 20248.808.808.808.808.80-
19 Mar 20248.708.708.708.708.70-
18 Mar 20248.608.608.608.608.60-
15 Mar 20248.588.588.588.588.58-
14 Mar 20248.608.608.608.608.60-
13 Mar 20248.618.618.618.618.61-
12 Mar 20248.658.658.658.658.65-
11 Mar 20248.698.698.698.698.69-
08 Mar 20248.698.698.698.698.69-
07 Mar 20248.608.608.608.608.60-
06 Mar 20248.538.538.538.538.53-
05 Mar 20248.448.448.448.448.44-
04 Mar 20248.498.498.498.498.49-
01 Mar 20248.508.508.508.508.50-
29 Feb 20248.398.398.398.398.39-
28 Feb 20248.388.388.388.388.38-
27 Feb 20248.488.488.488.488.48-
26 Feb 20248.528.528.528.528.52-
23 Feb 20248.538.538.538.538.53-
22 Feb 20248.568.568.568.568.56-
21 Feb 20248.518.518.518.518.51-
20 Feb 20248.528.528.528.528.52-
16 Feb 20248.568.568.568.568.56-
15 Feb 20248.518.518.518.518.51-
14 Feb 20248.418.418.418.418.41-
13 Feb 20248.408.408.408.408.40-
12 Feb 20248.598.598.598.598.59-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...