$14.17 +0.06 (%) Cohen & Steers Shs Quality Income Realty Fund - New York Stock Exchange, Inc.

Jul. 25, 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
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
5/9/201612.6912.8212.6812.81326,316
5/6/201612.5712.6812.5612.67206,365
5/5/201612.4612.6212.4312.62306,323
5/4/201612.2112.4412.1812.43220,379
5/3/201612.1412.2412.1212.21321,615
5/2/201612.3812.4212.2112.22367,488
4/29/201612.2612.3512.2112.32251,650
4/28/201612.2312.3712.2312.29222,681
4/27/201612.3312.3812.2112.27289,180
4/26/201612.2512.4312.2512.37179,953
4/25/201612.1912.2512.1812.23185,959
4/22/201612.1912.3012.1512.20243,288
4/21/201612.2612.3112.1212.16252,285
4/20/201612.3812.4612.2012.25474,474
4/19/201612.3312.4212.3212.40343,063
4/18/201612.1612.3312.1612.30283,837
4/15/201612.1712.2512.0912.21240,394
4/14/201612.2012.2012.0612.15184,703
4/13/201612.2712.3212.1212.19228,657
4/12/201612.1812.2712.1412.27194,544
4/11/201612.2712.3012.1512.18256,622
4/8/201612.3612.3612.1712.23284,608
4/7/201612.3112.3312.2112.26207,115
4/6/201612.3212.4012.2312.40216,468
4/5/201612.4812.5312.3012.33227,122
4/4/201612.5212.6012.4612.57437,363
4/1/201612.3112.5912.3012.58373,539
3/31/201612.3012.5512.2012.41464,469
3/30/201612.1912.2912.1512.29255,681
3/29/201611.9512.1911.9412.16272,516
3/28/201611.8711.9711.8111.94356,209
3/24/201611.6911.7111.6011.69128,038
3/23/201611.7211.8611.6011.71192,392
3/22/201611.7311.8411.6711.75187,043
3/21/201611.8711.8911.7411.79208,230
3/18/201611.9111.9911.8511.86215,135
3/17/201611.9712.2211.8812.14270,203
3/16/201611.8511.9811.7911.93298,596
3/15/201611.8111.8811.7711.85146,450
3/14/201611.8211.9011.7811.84139,451
3/11/201611.6611.8911.6211.87205,842
3/10/201611.6111.7111.4211.54221,180
3/9/201611.5011.6311.4811.57177,674
3/8/201611.5711.5811.4611.47194,343
3/7/201611.6711.6911.5411.62228,936
3/4/201611.6411.7411.5211.71266,420
3/3/201611.5711.6211.4811.62295,751
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center