NYSE - Delayed Quote USD

Cohen & Steers Real Estate Opportunities & Income Fund (RLTY)

Compare
14.57 -0.28 (-1.89%)
At close: December 19 at 4:00:02 PM EST
14.55 -0.02 (-0.14%)
After hours: December 19 at 5:24:05 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 14.75 14.89 14.56 14.57 14.57 96,400
Dec 18, 2024 15.25 15.34 14.85 14.85 14.85 138,500
Dec 17, 2024 15.58 15.60 15.28 15.33 15.33 97,000
Dec 16, 2024 15.68 15.72 15.48 15.50 15.50 124,400
Dec 13, 2024 15.62 15.77 15.58 15.61 15.61 96,000
Dec 12, 2024 15.76 16.00 15.58 15.59 15.59 139,300
Dec 11, 2024 15.79 15.99 15.69 15.81 15.81 116,500
Dec 10, 2024 0.11 Dividend
Dec 10, 2024 15.96 16.06 15.81 15.88 15.88 111,600
Dec 9, 2024 15.99 16.10 15.99 16.02 15.91 59,700
Dec 6, 2024 16.12 16.17 15.95 16.00 15.89 64,200
Dec 5, 2024 15.96 16.10 15.91 16.00 15.89 56,500
Dec 4, 2024 16.17 16.20 15.93 15.98 15.87 92,800
Dec 3, 2024 16.18 16.20 16.06 16.15 16.04 80,000
Dec 2, 2024 16.60 16.60 16.04 16.11 16.00 116,400
Nov 29, 2024 16.58 16.61 16.50 16.54 16.43 29,800
Nov 27, 2024 16.23 16.50 16.23 16.48 16.37 73,900
Nov 26, 2024 16.21 16.33 16.13 16.22 16.11 47,200
Nov 25, 2024 16.28 16.43 16.18 16.23 16.12 83,500
Nov 22, 2024 16.10 16.32 16.10 16.18 16.07 97,200
Nov 21, 2024 15.95 16.16 15.95 16.08 15.97 120,400
Nov 20, 2024 16.11 16.11 15.91 15.92 15.81 61,500
Nov 19, 2024 15.95 16.14 15.84 16.13 16.02 87,200
Nov 18, 2024 15.67 15.96 15.59 15.95 15.84 46,300
Nov 15, 2024 15.70 15.80 15.45 15.66 15.55 79,300
Nov 14, 2024 15.80 15.95 15.71 15.74 15.63 63,400
Nov 13, 2024 15.96 16.11 15.84 15.86 15.75 84,600
Nov 12, 2024 16.05 16.18 15.84 15.88 15.77 107,000
Nov 11, 2024 16.62 16.79 16.21 16.23 16.12 117,800
Nov 8, 2024 16.32 16.63 16.32 16.59 16.48 65,000
Nov 7, 2024 15.92 16.34 15.92 16.28 16.17 94,500
Nov 6, 2024 16.41 16.51 15.81 15.92 15.81 149,900
Nov 5, 2024 15.96 16.23 15.96 16.22 16.11 98,100
Nov 4, 2024 16.00 16.17 16.00 16.05 15.94 43,000
Nov 1, 2024 16.39 16.39 16.00 16.00 15.89 86,400
Oct 31, 2024 16.52 16.56 16.27 16.28 16.17 61,200
Oct 30, 2024 16.39 16.61 16.36 16.40 16.29 54,600
Oct 29, 2024 16.60 16.60 16.39 16.39 16.28 63,100
Oct 28, 2024 16.81 16.83 16.66 16.67 16.56 58,400
Oct 25, 2024 16.74 16.87 16.65 16.65 16.54 50,500
Oct 24, 2024 16.65 16.86 16.61 16.61 16.50 62,500
Oct 23, 2024 16.60 16.82 16.60 16.62 16.51 77,000
Oct 22, 2024 16.62 16.75 16.62 16.64 16.53 34,000
Oct 21, 2024 17.03 17.05 16.60 16.61 16.50 90,900
Oct 18, 2024 17.02 17.24 17.00 17.02 16.90 87,900
Oct 17, 2024 17.36 17.36 17.01 17.02 16.90 51,800
Oct 16, 2024 17.14 17.34 17.14 17.32 17.20 44,200
Oct 15, 2024 0.11 Dividend
Oct 15, 2024 17.07 17.20 16.95 17.14 17.02 56,500
Oct 14, 2024 16.98 17.14 16.85 17.03 16.80 70,700
Oct 11, 2024 16.66 16.95 16.66 16.95 16.72 58,700
Oct 10, 2024 16.78 16.86 16.63 16.66 16.44 46,200
Oct 9, 2024 16.52 16.89 16.51 16.78 16.56 77,000
Oct 8, 2024 16.42 16.56 16.36 16.50 16.28 63,300
Oct 7, 2024 16.30 16.43 16.30 16.43 16.21 84,500
Oct 4, 2024 16.47 16.48 16.22 16.32 16.10 66,400
Oct 3, 2024 16.76 16.80 16.31 16.35 16.13 123,500
Oct 2, 2024 17.07 17.08 16.72 16.76 16.54 66,400
Oct 1, 2024 17.21 17.23 16.95 17.07 16.84 80,700
Sep 30, 2024 17.02 17.28 16.95 17.09 16.86 76,600
Sep 27, 2024 16.86 17.14 16.86 17.02 16.79 47,800
Sep 26, 2024 17.06 17.26 16.72 16.86 16.64 104,600
Sep 25, 2024 17.24 17.32 17.00 17.03 16.80 86,400
Sep 24, 2024 17.16 17.36 17.15 17.21 16.98 112,200
Sep 23, 2024 17.20 17.31 17.07 17.25 17.02 82,000
Sep 20, 2024 17.46 17.49 17.05 17.07 16.84 90,300
Sep 19, 2024 17.64 17.71 17.37 17.41 17.18 66,400
Sep 18, 2024 17.55 17.66 17.30 17.51 17.28 114,400
Sep 17, 2024 17.70 17.77 17.30 17.47 17.24 228,800
Sep 16, 2024 17.10 17.49 17.07 17.49 17.26 249,700
Sep 13, 2024 16.58 16.95 16.58 16.94 16.72 112,000
Sep 12, 2024 16.55 16.62 16.33 16.50 16.28 123,100
Sep 11, 2024 16.77 16.80 16.42 16.58 16.36 125,800
Sep 10, 2024 0.11 Dividend
Sep 10, 2024 16.84 16.88 16.61 16.72 16.50 137,100
Sep 9, 2024 16.65 16.99 16.65 16.89 16.56 76,200
Sep 6, 2024 16.76 16.86 16.55 16.64 16.31 76,800
Sep 5, 2024 16.70 16.94 16.53 16.65 16.32 108,200
Sep 4, 2024 16.77 17.00 16.53 16.63 16.30 122,900
Sep 3, 2024 16.62 16.90 16.56 16.68 16.35 299,700
Aug 30, 2024 16.45 16.51 16.33 16.49 16.17 64,400
Aug 29, 2024 16.40 16.54 16.21 16.28 15.96 109,300
Aug 28, 2024 16.48 16.57 16.18 16.24 15.92 94,400
Aug 27, 2024 16.19 16.44 16.06 16.35 16.03 116,000
Aug 26, 2024 15.85 16.12 15.69 16.12 15.80 137,800
Aug 23, 2024 15.45 15.79 15.40 15.75 15.44 85,700
Aug 22, 2024 15.34 15.42 15.32 15.34 15.04 32,300
Aug 21, 2024 15.45 15.45 15.28 15.34 15.04 45,900
Aug 20, 2024 15.39 15.44 15.30 15.32 15.02 25,900
Aug 19, 2024 15.24 15.45 15.16 15.38 15.08 70,100
Aug 16, 2024 15.17 15.26 15.09 15.16 14.86 38,100
Aug 15, 2024 15.22 15.30 15.16 15.21 14.91 92,900
Aug 14, 2024 15.04 15.29 14.95 15.17 14.87 151,200
Aug 13, 2024 0.11 Dividend
Aug 13, 2024 14.94 15.14 14.87 15.10 14.80 90,100
Aug 12, 2024 15.22 15.43 14.79 14.86 14.46 251,600
Aug 9, 2024 15.37 15.38 15.16 15.33 14.92 66,000
Aug 8, 2024 15.34 15.46 15.13 15.17 14.76 103,300
Aug 7, 2024 15.26 15.66 15.15 15.20 14.79 51,400
Aug 6, 2024 14.72 15.45 14.72 15.24 14.83 67,700
Aug 5, 2024 15.29 15.49 14.79 14.84 14.44 266,600
Aug 2, 2024 15.66 15.92 15.66 15.81 15.39 89,500
Aug 1, 2024 15.75 15.95 15.72 15.76 15.34 116,900
Jul 31, 2024 15.81 15.92 15.68 15.76 15.34 80,800
Jul 30, 2024 15.65 15.78 15.63 15.77 15.34 125,200
Jul 29, 2024 15.60 15.79 15.50 15.58 15.16 109,300
Jul 26, 2024 15.44 15.57 15.40 15.47 15.05 44,900
Jul 25, 2024 15.31 15.54 15.20 15.47 15.05 74,700
Jul 24, 2024 15.37 15.58 15.30 15.34 14.92 62,500
Jul 23, 2024 15.49 15.59 15.30 15.33 14.92 76,100
Jul 22, 2024 15.11 15.45 15.11 15.42 15.00 86,600
Jul 19, 2024 15.09 15.12 15.01 15.06 14.65 31,000
Jul 18, 2024 15.30 15.33 14.94 15.02 14.62 54,800
Jul 17, 2024 15.07 15.40 15.01 15.24 14.83 62,000
Jul 16, 2024 0.11 Dividend
Jul 16, 2024 15.00 15.24 14.96 15.02 14.62 43,700
Jul 15, 2024 14.82 15.15 14.82 15.04 14.53 86,000
Jul 12, 2024 14.90 15.11 14.90 14.95 14.44 76,800
Jul 11, 2024 14.47 14.98 14.47 14.82 14.31 100,200
Jul 10, 2024 14.35 14.50 14.35 14.46 13.97 120,200
Jul 9, 2024 14.32 14.50 14.30 14.44 13.95 42,200
Jul 8, 2024 14.29 14.50 14.20 14.40 13.91 76,200
Jul 5, 2024 14.26 14.34 14.18 14.26 13.77 60,100
Jul 3, 2024 14.30 14.39 14.13 14.15 13.67 42,600
Jul 2, 2024 14.21 14.30 14.11 14.27 13.78 47,500
Jul 1, 2024 14.30 14.30 14.16 14.22 13.74 62,200
Jun 28, 2024 14.28 14.28 14.11 14.23 13.75 126,800
Jun 27, 2024 14.00 14.12 13.90 14.11 13.63 68,500
Jun 26, 2024 14.01 14.01 13.83 13.93 13.46 78,400
Jun 25, 2024 14.27 14.27 13.89 14.01 13.53 65,900
Jun 24, 2024 14.34 14.36 14.16 14.21 13.73 53,300
Jun 21, 2024 14.33 14.37 14.19 14.29 13.80 38,400
Jun 20, 2024 14.16 14.26 14.11 14.21 13.73 25,600
Jun 18, 2024 14.07 14.32 14.07 14.22 13.74 52,900
Jun 17, 2024 14.14 14.27 14.02 14.22 13.74 20,900
Jun 14, 2024 14.13 14.26 14.06 14.17 13.69 26,800
Jun 13, 2024 14.08 14.15 14.02 14.13 13.65 20,200
Jun 12, 2024 14.14 14.42 14.02 14.17 13.69 97,300
Jun 11, 2024 0.11 Dividend
Jun 11, 2024 13.98 14.10 13.93 14.01 13.53 74,500
Jun 10, 2024 14.05 14.21 13.99 14.09 13.51 23,500
Jun 7, 2024 14.11 14.17 14.00 14.05 13.47 42,100
Jun 6, 2024 14.19 14.21 14.07 14.17 13.58 53,300
Jun 5, 2024 13.98 14.11 13.91 14.08 13.50 59,600
Jun 4, 2024 13.89 14.07 13.88 14.03 13.45 36,100
Jun 3, 2024 13.72 13.91 13.72 13.86 13.28 68,000
May 31, 2024 13.66 13.75 13.52 13.71 13.14 81,600
May 30, 2024 13.27 13.57 13.27 13.52 12.96 53,800
May 29, 2024 13.41 13.41 13.23 13.28 12.73 72,100
May 28, 2024 13.58 13.66 13.36 13.36 12.80 106,900
May 24, 2024 13.67 13.90 13.60 13.62 13.05 37,100
May 23, 2024 13.79 14.00 13.52 13.64 13.07 78,200
May 22, 2024 13.97 13.97 13.79 13.81 13.24 61,200
May 21, 2024 13.76 13.93 13.72 13.89 13.31 105,100
May 20, 2024 13.86 13.98 13.82 13.82 13.24 51,000
May 17, 2024 13.76 13.94 13.76 13.93 13.35 66,900
May 16, 2024 13.91 13.91 13.72 13.82 13.24 60,700
May 15, 2024 13.87 13.96 13.86 13.91 13.33 49,700
May 14, 2024 0.11 Dividend
May 14, 2024 13.68 13.85 13.67 13.75 13.18 90,200
May 13, 2024 13.82 13.86 13.67 13.81 13.13 28,200
May 10, 2024 13.81 13.83 13.74 13.77 13.09 35,400
May 9, 2024 13.57 13.80 13.57 13.78 13.10 40,800
May 8, 2024 13.81 13.81 13.47 13.51 12.84 79,400
May 7, 2024 13.62 13.84 13.62 13.74 13.06 44,100
May 6, 2024 13.60 13.69 13.55 13.62 12.95 87,300
May 3, 2024 13.76 13.76 13.55 13.59 12.92 41,400
May 2, 2024 13.46 13.50 13.31 13.47 12.81 56,800
May 1, 2024 13.30 13.48 13.28 13.34 12.68 140,200
Apr 30, 2024 13.45 13.49 13.25 13.31 12.65 75,200
Apr 29, 2024 13.46 13.46 13.31 13.37 12.71 55,900
Apr 26, 2024 13.26 13.42 13.26 13.29 12.64 29,900
Apr 25, 2024 13.35 13.42 13.16 13.21 12.56 63,800
Apr 24, 2024 13.38 13.54 13.38 13.44 12.78 37,400
Apr 23, 2024 13.36 13.57 13.36 13.53 12.86 37,500
Apr 22, 2024 13.31 13.41 13.19 13.39 12.73 46,300
Apr 19, 2024 13.11 13.27 13.11 13.16 12.51 30,400
Apr 18, 2024 13.26 13.28 13.02 13.02 12.38 60,900
Apr 17, 2024 13.17 13.26 13.04 13.17 12.52 48,900
Apr 16, 2024 13.20 13.27 12.98 13.00 12.36 103,300
Apr 15, 2024 13.64 13.70 13.16 13.18 12.53 79,900
Apr 12, 2024 13.64 13.66 13.44 13.50 12.84 65,100
Apr 11, 2024 13.66 13.79 13.61 13.66 12.99 71,700
Apr 10, 2024 14.03 14.03 13.66 13.67 13.00 121,000
Apr 9, 2024 0.11 Dividend
Apr 9, 2024 14.03 14.27 14.01 14.17 13.47 62,900
Apr 8, 2024 14.13 14.33 14.13 14.19 13.39 52,800
Apr 5, 2024 14.22 14.29 14.10 14.11 13.31 90,000
Apr 4, 2024 14.34 14.35 14.18 14.22 13.41 38,800
Apr 3, 2024 14.25 14.35 14.14 14.17 13.37 104,700
Apr 2, 2024 14.47 14.51 14.33 14.42 13.60 50,800
Apr 1, 2024 14.77 14.78 14.51 14.56 13.74 81,600
Mar 28, 2024 14.58 14.86 14.58 14.74 13.91 114,000
Mar 27, 2024 14.28 14.57 14.28 14.57 13.74 72,200
Mar 26, 2024 14.30 14.34 14.23 14.25 13.44 61,500
Mar 25, 2024 14.25 14.25 14.07 14.22 13.41 111,700
Mar 22, 2024 14.05 14.18 13.99 14.12 13.32 135,100
Mar 21, 2024 14.05 14.13 13.98 14.03 13.24 63,800
Mar 20, 2024 13.86 14.06 13.86 14.03 13.24 76,200
Mar 19, 2024 14.09 14.09 13.90 13.96 13.17 88,400
Mar 18, 2024 13.89 14.10 13.89 14.00 13.21 141,800
Mar 15, 2024 13.88 13.94 13.83 13.88 13.09 53,600
Mar 14, 2024 14.10 14.16 13.81 13.89 13.10 95,600
Mar 13, 2024 14.27 14.34 14.16 14.20 13.40 32,000
Mar 12, 2024 0.11 Dividend
Mar 12, 2024 14.22 14.33 14.13 14.32 13.51 67,200
Mar 11, 2024 14.23 14.31 14.17 14.28 13.37 66,500
Mar 8, 2024 14.13 14.35 14.13 14.33 13.41 61,100
Mar 7, 2024 14.19 14.27 14.15 14.16 13.26 38,400
Mar 6, 2024 14.26 14.26 14.08 14.16 13.26 54,000
Mar 5, 2024 14.32 14.46 14.01 14.05 13.15 53,000
Mar 4, 2024 14.15 14.29 14.10 14.27 13.36 51,300
Mar 1, 2024 14.26 14.26 13.92 14.16 13.26 93,800
Feb 29, 2024 14.19 14.19 14.00 14.08 13.18 72,500
Feb 28, 2024 13.81 13.98 13.81 13.95 13.06 43,600
Feb 27, 2024 13.78 13.97 13.78 13.81 12.93 44,700
Feb 26, 2024 14.01 14.01 13.78 13.78 12.90 61,000
Feb 23, 2024 13.93 14.07 13.90 14.01 13.11 106,200
Feb 22, 2024 14.08 14.19 13.88 13.90 13.01 90,100
Feb 21, 2024 14.10 14.13 14.01 14.07 13.17 22,300
Feb 20, 2024 14.07 14.11 13.92 13.98 13.09 50,500
Feb 16, 2024 14.21 14.24 14.01 14.04 13.14 90,500
Feb 15, 2024 14.23 14.40 14.23 14.32 13.41 52,800
Feb 14, 2024 13.94 14.20 13.94 14.18 13.27 48,900
Feb 13, 2024 0.11 Dividend
Feb 13, 2024 14.05 14.16 13.84 13.99 13.10 83,300
Feb 12, 2024 14.47 14.47 14.29 14.37 13.35 38,800
Feb 9, 2024 14.12 14.28 14.08 14.26 13.25 58,100
Feb 8, 2024 14.15 14.19 14.07 14.12 13.12 42,100
Feb 7, 2024 14.18 14.26 14.08 14.15 13.14 44,100
Feb 6, 2024 14.09 14.15 13.97 14.12 13.12 51,500
Feb 5, 2024 14.09 14.09 13.96 13.98 12.99 84,400
Feb 2, 2024 14.19 14.20 14.04 14.12 13.12 62,400
Feb 1, 2024 13.98 14.30 13.97 14.30 13.28 92,500
Jan 31, 2024 14.14 14.15 13.90 13.98 12.99 106,300
Jan 30, 2024 14.25 14.25 14.01 14.05 13.05 118,300
Jan 29, 2024 14.07 14.32 14.07 14.21 13.20 131,200
Jan 26, 2024 13.71 14.11 13.62 14.07 13.07 312,100
Jan 25, 2024 13.57 13.68 13.57 13.61 12.64 88,100
Jan 24, 2024 13.80 13.82 13.48 13.51 12.55 141,600
Jan 23, 2024 13.93 13.93 13.70 13.72 12.75 74,100
Jan 22, 2024 13.65 13.87 13.65 13.83 12.85 76,700
Jan 19, 2024 13.61 13.67 13.45 13.65 12.68 65,200
Jan 18, 2024 13.68 13.72 13.46 13.56 12.60 51,300
Jan 17, 2024 13.94 14.05 13.63 13.66 12.69 69,300
Jan 16, 2024 0.11 Dividend
Jan 16, 2024 14.04 14.04 13.89 13.94 12.95 51,600
Jan 12, 2024 14.10 14.16 14.00 14.13 13.02 51,300
Jan 11, 2024 14.32 14.32 13.96 14.04 12.94 95,300
Jan 10, 2024 14.29 14.29 14.11 14.21 13.10 102,800
Jan 9, 2024 14.19 14.22 14.07 14.17 13.06 165,100
Jan 8, 2024 14.01 14.33 14.01 14.28 13.16 78,500
Jan 5, 2024 14.01 14.10 13.96 13.98 12.89 92,000
Jan 4, 2024 14.06 14.10 13.97 14.05 12.95 116,700
Jan 3, 2024 14.30 14.30 13.96 14.00 12.90 116,400
Jan 2, 2024 14.07 14.36 13.98 14.29 13.17 171,700
Dec 29, 2023 13.99 14.33 13.98 13.99 12.89 162,600
Dec 28, 2023 14.13 14.13 13.95 14.07 12.97 122,100
Dec 27, 2023 14.10 14.32 13.85 13.93 12.84 152,500
Dec 26, 2023 13.91 14.03 13.84 13.98 12.89 163,700
Dec 22, 2023 13.74 13.99 13.68 13.91 12.82 104,200
Dec 21, 2023 13.82 13.91 13.59 13.76 12.68 109,800
Dec 20, 2023 14.20 14.20 13.78 13.80 12.72 76,400

Related Tickers

ASGI Abrdn Global Infrastructure Income Fund
17.37
-1.31%
 
EIC Eagle Point Income Company Inc.
15.24
+0.40%
 
WDI Western Asset Diversified Income Fund
14.34
-0.28%
 
MCI Barings Corporate Investors
19.60
-1.95%
 
ARDC Ares Dynamic Credit Allocation Fund, Inc.
15.00
-0.60%
 
MSD Morgan Stanley Emerging Markets Debt Fund, Inc.
7.35
-1.80%
 
THQ Abrdn Healthcare Opportunities Fund
18.42
-0.91%
 
PAXS PIMCO Access Income Fund
15.37
-0.19%
 
RFI Cohen & Steers Total Return Realty Fund, Inc.
11.52
-1.37%
 
JRI Nuveen Real Asset Income and Growth Fund
11.95
-0.67%