$11.40 +0.09 (%) Cohen & Steers Shs Quality Income Realty Fund - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RQI historical data

Date Open High Low Close Volume
12/2/201611.3011.4811.3011.40320,470
12/1/201611.4211.4511.2611.31604,609
11/30/201611.5111.5511.3811.49503,672
11/29/201611.4311.6111.4311.54357,658
11/28/201611.4911.5211.4011.42367,771
11/25/201611.3411.5111.3311.44153,963
11/23/201611.2511.3511.2311.33558,068
11/22/201611.1711.3511.1311.33822,639
11/21/201611.3211.3511.1111.16844,129
11/18/201611.3511.4411.1811.20493,883
11/17/201611.3011.3911.2911.33411,372
11/16/201611.5211.6911.2311.271,511,736
11/15/201611.8011.8811.6811.72330,512
11/14/201611.6311.7211.5011.68276,752
11/11/201611.6011.8011.5911.64377,763
11/10/201611.7611.8011.4511.70452,619
11/9/201611.7011.8911.5311.76467,205
11/8/201611.8211.9911.7511.96297,784
11/7/201611.5611.8511.5611.81474,521
11/4/201611.3011.5211.3011.49345,389
11/3/201611.5211.5211.2811.37453,348
11/2/201611.7411.7811.5211.52359,498
11/1/201612.0612.1011.7811.80468,206
10/31/201611.9812.1011.9212.06315,068
10/28/201611.9412.0611.9011.99353,849
10/27/201612.1812.1811.8812.03493,243
10/26/201612.2912.4212.1612.19298,078
10/25/201612.3612.4312.3012.41217,049
10/24/201612.5612.6512.3612.36224,745
10/21/201612.4112.5812.2912.56134,331
10/20/201612.5012.5012.3212.44187,321
10/19/201612.3612.5012.2712.49217,868
10/18/201612.2512.3712.1912.30192,215
10/17/201612.5412.5512.1812.26448,854
10/14/201612.5112.5812.4612.50141,765
10/13/201612.4212.4812.3812.47194,744
10/12/201612.2712.4612.2612.42185,577
10/11/201612.4712.5012.2612.33224,871
10/10/201612.4212.5412.4212.47213,742
10/7/201612.5312.6612.2312.42342,641
10/6/201612.5012.6012.4212.48380,041
10/5/201613.0013.0712.5212.54461,131
10/4/201613.2513.2512.9112.97258,832
10/3/201613.3013.3113.1213.26361,174
9/30/201613.2513.4113.2013.33372,105
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
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center