$12.93 -0.01 (%) Cohen & Steers Shs Quality Income Realty Fund - New York Stock Exchange, Inc.

Jun. 24, 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
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
3/2/201611.4411.5611.3911.56231,967
3/1/201611.2311.4811.1611.46187,620
2/29/201611.2611.2611.0811.20269,801
2/26/201611.2511.2611.1611.23208,156
2/25/201611.0311.1911.0311.19214,291
2/24/201611.0211.0310.7911.01281,680
2/23/201611.0011.1010.9411.10168,369
2/22/201611.0311.0710.9111.01186,822
2/19/201610.6510.9010.6410.89139,482
2/18/201610.5810.8210.5710.71306,655
2/17/201610.5710.7310.5710.58474,803
2/16/201610.5910.7510.4410.54269,530
2/12/201610.3910.5610.2510.56200,640
2/11/201610.2210.2810.1210.26218,322
2/10/201610.3110.5010.3110.36235,305
2/9/201610.5010.5310.2310.29330,148
2/8/201610.8410.9010.4610.63269,048
2/5/201611.4211.4210.9611.01241,144
2/4/201611.4111.5011.3111.42247,254
2/3/201611.2611.4711.1711.46330,917
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center