$11.67 -0.44 (%) Cohen & Steers Shs Quality Income Realty Fund - NYSE

Mar. 6, 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
3/6/201512.0612.0711.6511.67709,967
3/5/201512.1012.2012.1012.11197,594
3/4/201512.1312.1512.0312.10184,458
3/3/201512.1712.1912.0912.14303,446
3/2/201512.1912.3112.1412.20220,174
2/27/201512.0512.1712.0312.14235,517
2/26/201512.2012.2012.0612.07262,444
2/25/201512.1912.3512.1912.20302,510
2/24/201512.2812.2812.1312.19297,305
2/23/201512.1612.3412.1412.31393,153
2/20/201512.0612.2112.0512.17512,964
2/19/201512.2812.3012.1212.12366,469
2/18/201512.3212.3712.1912.34424,834
2/17/201512.3212.4912.2512.26245,707
2/13/201512.4412.4612.3312.36256,610
2/12/201512.3912.4812.3412.46182,813
2/11/201512.2612.4512.2612.38633,745
2/10/201512.3312.3612.1912.34304,843
2/9/201512.4312.5112.3212.32278,794
2/6/201512.6712.6712.3912.44414,924
2/5/201512.5512.7212.5512.68391,314
2/4/201512.6112.6312.5112.55317,641
2/3/201512.6012.6512.5012.63381,163
2/2/201512.6412.6912.3812.57434,189
1/30/201512.9012.9012.6912.71256,373
1/29/201512.8312.9212.7612.92155,710
1/28/201512.9412.9712.7812.80286,306
1/27/201512.8412.9312.8312.88257,190
1/26/201512.8712.9312.8612.89277,434
1/23/201512.8712.9212.8512.90280,911
1/22/201512.8112.9212.7212.92301,556
1/21/201512.6312.7312.5812.71252,883
1/20/201512.7512.8112.6412.67298,946
1/16/201512.6612.7512.6412.74290,888
1/15/201512.6212.7012.6012.64280,772
1/14/201512.5112.6412.5012.64281,674
1/13/201512.4212.6312.4112.58519,995
1/12/201512.4512.5112.3612.36748,498
1/9/201512.3812.5112.3412.43376,930
1/8/201512.5012.5812.2012.42605,755
1/7/201512.3012.5012.3012.45235,819
1/6/201512.2112.3612.2112.25236,654
1/5/201512.2012.3012.2012.23305,185
1/2/201512.2312.3112.1112.30257,986
12/31/201412.4012.4012.1712.19386,717
12/30/201412.1712.3212.1212.32355,355
12/29/201412.1012.1912.0412.19191,770
12/26/201412.0512.1712.0512.09210,542
12/24/201412.0612.1112.0312.06110,776
12/23/201412.0612.1212.0312.05319,919
12/22/201412.0712.1112.0012.07327,589
12/19/201412.0612.1311.9912.08379,500
12/18/201412.0712.2612.0012.23454,186
12/17/201411.7511.9411.7211.92286,837
12/16/201411.7211.8711.6911.76228,754
12/15/201411.8711.9211.7811.82369,549
12/12/201411.9612.0811.8911.91304,468
12/11/201412.0112.1012.0012.06172,827
12/10/201411.9512.0411.9012.03330,899
12/9/201412.1012.1111.9011.99568,106
12/8/201411.9512.1811.9512.16495,800
12/5/201411.9511.9711.8711.93179,949
12/4/201411.9211.9911.9011.98229,346
12/3/201411.8411.9311.8411.92373,661
12/2/201411.8211.8911.8011.84240,626
12/1/201411.8811.9011.8511.85184,024
11/28/201411.8011.9411.8011.91169,654
11/26/201411.6411.8111.6411.80331,985
11/25/201411.5711.6511.5511.63322,280
11/24/201411.4611.5411.4611.53272,781
11/21/201411.5911.6211.4411.45707,548
11/20/201411.4711.5111.4611.50237,893
11/19/201411.5411.5511.4811.49382,487
11/19/201419.9219.9219.9219.920
11/18/201411.6011.6011.5411.54433,606
11/17/201411.6111.6711.5611.57272,473
11/14/201411.7111.7511.6111.62127,322
11/13/201411.6711.7311.6711.73134,768
11/12/201411.6511.7011.6111.69191,879
11/11/201411.7611.7611.6911.70162,444
11/10/201411.7011.7811.6711.76199,453
11/7/201411.7311.7311.6411.69162,340
11/6/201411.7711.8211.6911.70172,397
11/5/201411.7611.7711.7211.77275,857
11/4/201411.6711.7411.6511.74266,197
11/3/201411.6111.7411.6111.71232,309
10/31/201411.5311.6511.5211.61293,562
10/30/201411.3911.4911.3811.49276,239
10/29/201411.4011.4111.3211.37242,179
10/28/201411.3411.4011.3211.39232,122
10/27/201411.2811.3511.2811.34136,311
10/24/201411.2611.3211.2511.30172,594
10/23/201411.2411.3511.2411.28206,549
10/22/201411.1511.2711.1511.21193,890
10/21/201411.0411.2011.0011.13238,899
10/20/201410.8711.0210.8511.00208,843
10/17/201410.8910.9610.8010.93160,459
10/16/201410.5510.8210.5510.79208,584
10/15/201410.7210.8610.5210.68270,066
10/14/201410.7510.8910.7510.80225,375
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center