$11.39 +0.14 (%) Cohen & Steers Shs Quality Income Realty Fund - NYSE

Jul. 31, 2015 | 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
7/31/201511.2611.3911.2611.39190,844
7/30/201511.2211.3011.1711.25209,992
7/29/201511.2511.2911.1711.27249,971
7/28/201511.2811.2911.2011.28230,091
7/27/201511.2711.3011.2211.28158,358
7/24/201511.2111.2811.2011.28145,927
7/23/201511.3311.3611.1611.23207,594
7/22/201511.3411.4011.3111.33189,484
7/21/201511.2911.3711.2111.34304,563
7/20/201511.4011.4011.2511.29196,146
7/17/201511.3711.4811.2611.35243,959
7/16/201511.2011.3511.1811.35173,789
7/15/201511.1711.2611.1211.12233,992
7/14/201511.2511.3011.1611.18215,670
7/13/201511.2911.3611.1711.24168,461
7/10/201511.1611.2811.1011.23180,506
7/9/201511.1611.1911.0411.08151,550
7/8/201511.0511.1211.0111.06215,968
7/7/201511.0811.2111.0811.16186,944
7/6/201510.9711.0510.9111.03257,302
7/2/201510.9611.0310.9010.95327,991
7/1/201510.7710.9210.7010.89370,980
6/30/201510.6510.7410.6010.69445,012
6/29/201510.6510.7810.4910.52326,801
6/26/201510.7710.8010.6910.73251,997
6/25/201510.8510.9310.7010.75578,487
6/24/201510.9611.0410.8410.86266,191
6/23/201511.0611.0810.9610.99285,784
6/22/201511.1711.2111.0611.07196,123
6/19/201511.2611.2611.1311.13165,396
6/18/201511.1111.3311.1111.25300,774
6/17/201511.2011.3211.1411.31264,725
6/16/201511.1011.1911.1011.19281,630
6/15/201511.1211.1411.0611.09262,942
6/12/201511.1611.2011.1111.14324,121
6/11/201511.1111.2011.1111.17288,868
6/10/201511.0511.1711.0111.10541,663
6/9/201511.2111.2410.9911.02748,609
6/8/201511.2311.2711.1811.24433,317
6/5/201511.5311.5311.2511.27623,443
6/4/201511.6711.6711.5511.59305,968
6/3/201511.7211.7311.6011.67232,780
6/2/201511.8411.8511.6911.69212,638
6/1/201511.8711.9311.8311.89143,598
5/29/201511.8711.9111.7611.81156,240
5/28/201511.8111.9211.7911.88158,512
5/27/201511.7611.8911.7411.86168,967
5/26/201511.8111.8211.6511.76302,627
5/22/201511.8511.8811.8011.83262,421
5/21/201511.8411.9611.7911.87611,283
5/20/201511.8211.9211.8011.86707,486
5/19/201511.8111.8511.7611.81388,366
5/18/201511.8411.9211.7811.87259,667
5/15/201511.6711.8611.6711.84203,385
5/14/201511.5011.6811.4711.68255,178
5/13/201511.5911.7211.3511.39620,349
5/12/201511.5611.7411.5211.54454,660
5/11/201511.7511.8711.6611.68302,362
5/8/201511.8211.9511.7311.79328,803
5/7/201511.4611.7011.4611.61271,363
5/6/201511.7511.7511.4411.49373,736
5/5/201511.9811.9911.6111.68314,086
5/4/201511.9712.0411.9311.97200,344
5/1/201511.9111.9911.9111.92210,997
4/30/201512.0712.1011.8611.89284,561
4/29/201512.1812.2112.0512.08290,963
4/28/201512.1412.2812.1112.27235,693
4/27/201512.2712.3012.1412.15279,841
4/24/201512.2012.2912.1612.20208,677
4/23/201512.2012.2512.1712.20229,214
4/22/201512.1712.2712.1512.25215,036
4/21/201512.1412.1712.1112.14151,738
4/20/201512.1512.1812.0712.08209,672
4/17/201512.1112.1512.0612.09187,256
4/16/201512.1112.1912.0712.14319,787
4/15/201512.1912.2312.0912.17265,915
4/14/201512.1212.1912.0412.18240,446
4/13/201512.0812.1512.0612.10261,660
4/10/201512.3012.3412.1012.12295,309
4/9/201512.5212.5212.2512.28292,085
4/8/201512.4712.5012.4212.48271,616
4/7/201512.5612.5612.4812.50282,931
4/6/201512.4812.5912.4812.56133,937
4/2/201512.4212.5012.3712.45287,981
4/1/201512.4312.4912.3012.44422,063
3/31/201512.4412.5212.3712.42454,353
3/30/201512.2612.4212.2412.39228,374
3/27/201512.1512.2812.1212.25122,796
3/26/201512.2612.2912.1612.16218,400
3/25/201512.4812.5312.2912.29315,414
3/24/201512.6112.6112.4612.49287,726
3/23/201512.5812.6712.5412.61285,657
3/20/201512.3812.6112.3812.59431,319
3/19/201512.2712.4012.2712.39303,372
3/18/201512.0112.3412.0112.33331,398
3/17/201512.2112.3012.2112.29207,414
3/16/201512.2212.3412.2112.28352,169
3/13/201512.1812.2512.1012.17255,504
3/12/201512.0812.2012.0812.19296,411
3/11/201511.9012.1011.9012.06467,380
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!