$13.33 +0.07 (%) Cohen & Steers Shs Quality Income Realty Fund - New York Stock Exchange, Inc.

Sep. 30, 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
9/29/201613.2313.3313.1413.26282,091
9/28/201613.2313.3413.1813.26222,450
9/27/201613.4013.4113.2113.23210,011
9/26/201613.1913.3613.1413.31281,265
9/23/201613.2613.3013.1313.22233,268
9/22/201613.1513.3013.1113.25203,518
9/21/201613.0413.0912.8213.06287,563
9/20/201613.1413.1413.0013.04214,413
9/19/201613.1313.2713.1313.27248,314
9/16/201612.9913.1112.9013.11232,429
9/15/201612.9813.0612.9012.94266,507
9/14/201613.0113.0612.9113.03253,053
9/13/201613.1513.1512.9112.95280,658
9/12/201613.2713.2913.1113.18378,804
9/9/201613.6213.6213.2513.37351,707
9/8/201613.8413.8413.6513.81252,049
9/7/201613.6513.8713.5813.84330,000
9/6/201613.6313.6913.5013.66269,544
9/2/201613.5513.7213.5013.56184,585
9/1/201613.4613.4913.3713.48164,199
8/31/201613.5213.5213.4213.50263,302
8/30/201613.3913.4813.2713.48299,800
8/29/201613.2713.3913.2413.33331,413
8/26/201613.5013.5613.1313.16719,103
8/25/201613.4313.5513.3513.43539,069
8/24/201613.8213.8213.4413.50419,820
8/23/201613.7513.8113.7013.75238,299
8/22/201613.5813.6913.5813.65213,123
8/19/201613.6313.6413.5413.59225,307
8/18/201613.7413.7913.5613.64247,934
8/17/201613.6613.7513.5313.72185,150
8/16/201613.6213.6713.5313.66311,366
8/15/201613.5413.7413.5413.67287,900
8/12/201613.7513.8213.5213.52555,745
8/11/201613.9713.9913.6513.72391,986
8/10/201614.1414.1413.8213.88400,661
8/9/201613.9314.1113.8514.09219,700
8/8/201613.9814.0113.8813.93218,804
8/5/201613.8913.9813.8713.92179,948
8/4/201614.1514.1813.8513.88429,688
8/3/201614.0914.1713.9114.17181,376
8/2/201614.4014.4813.9714.08752,128
8/1/201614.6514.7114.5214.56425,545
7/29/201614.4414.7314.3914.73371,917
7/28/201614.2514.4114.1414.41168,805
7/27/201614.1314.2514.0114.23275,595
7/26/201614.2814.3014.1514.19349,165
7/25/201614.1114.1914.0114.17196,163
7/22/201614.1114.2014.0514.11248,322
7/21/201614.1214.1914.0114.08220,787
7/20/201614.0514.1914.0014.15276,146
7/19/201613.7014.0113.7013.99225,388
7/18/201613.6613.7713.6313.68290,251
7/15/201613.7013.7813.6313.63265,496
7/14/201613.9413.9413.7413.74361,621
7/13/201613.7813.9413.7213.86444,990
7/12/201614.0714.1413.8313.84383,516
7/11/201614.0314.1213.9913.99319,036
7/8/201614.0614.1313.9314.00341,787
7/7/201614.0014.1013.8914.04490,012
7/6/201613.7314.1713.7214.01473,230
7/5/201613.5313.8513.5313.76361,819
7/1/201613.7113.9313.5713.57389,639
6/30/201613.9814.0013.6313.72689,706
6/29/201613.5013.8513.4413.85490,503
6/28/201613.1513.4313.1013.43479,924
6/27/201612.9713.0412.8513.00430,856
6/24/201612.7313.0012.6012.93319,667
6/23/201613.0413.1312.9312.94252,543
6/22/201613.1313.1513.0213.04225,015
6/21/201613.0313.0612.9913.05229,699
6/20/201613.1113.1913.0213.03240,025
6/17/201613.3613.3613.1813.27226,235
6/16/201612.9913.3312.9513.31343,877
6/15/201612.8913.0512.8813.01232,188
6/14/201612.8612.9012.7912.88279,817
6/13/201612.9913.0912.8512.89318,025
6/10/201613.0613.1213.0013.03326,896
6/9/201613.0013.1012.9913.09273,079
6/8/201612.7813.0612.7513.00293,955
6/7/201612.5412.7912.5412.77198,761
6/6/201612.6812.7412.5112.58305,223
6/3/201612.8012.8012.6612.68202,990
6/2/201612.7212.8012.6612.78243,340
6/1/201612.6212.7812.5812.76203,792
5/31/201612.6112.6912.5712.64200,749
5/27/201612.4712.6012.4312.55147,392
5/26/201612.5012.5512.4512.48160,670
5/25/201612.4512.5612.4212.55216,462
5/24/201612.2912.4412.2912.43236,225
5/23/201612.0712.2212.0712.18205,966
5/20/201611.9212.0711.9212.01176,854
5/19/201612.0512.0911.9011.90361,627
5/18/201612.3512.3612.1112.17272,510
5/17/201612.5312.5612.3612.37389,962
5/16/201612.5812.6812.5112.55308,025
5/13/201612.7912.8112.5912.59240,175
5/12/201612.7312.8712.6212.85264,451
5/11/201612.7712.8012.6312.67240,348
5/10/201612.8312.8712.7512.82191,053
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center