$10.56 +0.30 (%) Cohen & Steers Shs Quality Income Realty Fund - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RQI historical data

Date Open High Low Close Volume
2/12/201610.3910.5610.2510.56200,640
2/11/201610.2210.2810.1210.26218,322
2/10/201610.3110.5010.3110.36235,305
2/9/201610.5010.5310.2310.29330,148
2/8/201610.8410.9010.4610.63269,048
2/5/201611.4211.4210.9611.01241,144
2/4/201611.4111.5011.3111.42247,254
2/3/201611.2611.4711.1711.46330,917
2/2/201611.2111.2911.1011.26234,405
2/1/201611.2811.4211.2211.34199,905
1/29/201611.1211.4011.0611.39255,837
1/28/201611.0211.2011.0111.09257,299
1/27/201611.0811.1410.9110.97232,983
1/26/201610.8811.1810.8811.15226,652
1/25/201611.0311.0810.8710.87195,373
1/22/201610.7511.1010.6711.09320,072
1/21/201610.5210.7110.4610.58356,654
1/20/201610.7310.7310.1310.45532,063
1/19/201610.9411.0210.7610.82349,159
1/15/201611.0011.0310.7610.91374,178
1/14/201611.3211.3311.1111.13409,027
1/13/201611.4411.4511.2611.36363,564
1/12/201611.6111.6511.3311.46235,125
1/11/201611.6411.6411.4211.59302,982
1/8/201611.9011.9011.6011.64212,852
1/7/201611.9111.9111.7411.81243,331
1/6/201612.0312.1111.9712.03307,663
1/5/201612.0912.1912.0512.19313,781
1/4/201612.0512.1311.9512.12424,595
12/31/201512.0312.2512.0212.22456,850
12/30/201511.9012.0511.8812.00208,512
12/29/201511.9412.0211.8411.90252,837
12/28/201511.7311.9411.6911.92302,382
12/24/201511.6311.7411.6111.7388,602
12/23/201511.5111.6811.5011.62290,083
12/22/201511.4211.6111.4211.60248,710
12/21/201511.4311.5311.3711.43193,337
12/18/201511.5111.6211.4111.41270,980
12/17/201511.6911.6911.5511.56245,008
12/16/201511.5811.8911.5311.88252,141
12/15/201511.3111.5811.2911.56453,955
12/14/201511.1911.2511.1311.21226,152
12/11/201511.3011.3211.1811.22191,505
12/10/201511.3811.4711.3311.35167,700
12/9/201511.3711.5211.3211.40209,152
12/8/201511.3711.4711.3311.46174,282
12/7/201511.5311.5511.4011.41200,118
12/4/201511.3411.5611.3411.56180,290
12/3/201511.4411.4611.2811.34189,891
12/2/201511.6911.6911.4411.46203,390
12/1/201511.5611.6811.5111.68169,335
11/30/201511.6911.7411.4611.48281,126
11/27/201511.5511.6811.5411.6734,044
11/25/201511.4911.6011.4811.57129,016
11/24/201511.5411.5511.3811.52157,346
11/23/201511.4411.5911.4211.57276,445
11/20/201511.3611.4611.3611.39152,685
11/19/201511.2811.3611.2411.31123,968
11/18/201511.2111.3211.1811.28245,990
11/17/201511.1411.2511.1011.13209,036
11/16/201511.0711.1411.0211.14167,688
11/13/201511.1611.2311.0111.01149,424
11/12/201511.2511.3011.0311.17245,772
11/11/201511.2611.3711.2211.31179,679
11/10/201511.1211.3111.1211.26205,247
11/9/201511.3611.3811.0911.12297,271
11/6/201511.7811.7811.3911.40300,926
11/5/201511.8211.9211.7611.91156,470
11/4/201511.8911.9411.7911.81155,411
11/3/201511.9912.0011.8511.89364,119
11/2/201511.9012.0711.8512.05159,836
10/30/201511.9311.9311.8111.85162,309
10/29/201511.9311.9411.8711.88160,768
10/28/201511.7911.9911.7711.94189,043
10/27/201511.8811.9311.7711.78160,916
10/26/201511.9111.9511.8511.91193,859
10/23/201512.0212.0611.8811.91212,260
10/22/201511.9912.0611.9211.95302,903
10/21/201511.8011.9911.8011.99710,607
10/20/201511.8811.9911.7711.80449,071
10/19/201511.6911.9211.6911.88250,244
10/16/201511.6311.7711.6311.70250,801
10/15/201511.5911.6311.5211.60227,338
10/14/201511.6311.6911.5011.50254,977
10/13/201511.6211.7811.6111.61293,406
10/12/201511.6011.7911.6011.61222,702
10/9/201511.5811.7511.5511.60274,181
10/8/201511.4711.6711.4311.55230,290
10/7/201511.4311.5311.3911.45270,386
10/6/201511.2411.4911.2111.34361,258
10/5/201511.1811.3711.1811.21422,143
10/2/201511.1011.3011.0611.15322,961
10/1/201511.2611.3011.1611.19444,633
9/30/201511.1911.3011.1211.30437,425
9/29/201510.9911.0810.9211.04325,854
9/28/201511.1911.2110.8410.96238,134
9/25/201511.0711.2511.0311.25292,493
9/24/201511.0711.1710.9511.05287,176
9/23/201511.1311.1811.0211.18174,425
9/22/201511.0611.1310.9811.13207,644
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center