Cohen & Steers Shs Quality Income Realty Fund $11.33

up +0.08


29/8/2014 04:01 PM  |  NYSE : RQI  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RQI historical data

Date Open High Low Close Volume
8/29/201411.3111.3611.2411.33149,110
8/28/201411.2611.3011.2311.25136,193
8/27/201411.3011.3511.2611.31173,439
8/26/201411.2511.3311.2311.31256,085
8/25/201411.3911.3911.2311.24200,699
8/22/201411.4711.4711.3011.35176,792
8/21/201411.4011.4811.3711.46241,642
8/20/201411.2611.4511.2311.43238,073
8/19/201411.3011.3811.2911.29259,803
8/18/201411.2911.3911.2511.32166,727
8/15/201411.2411.2911.2111.27131,202
8/14/201411.2011.2411.1611.24132,629
8/13/201411.0911.1911.0711.16184,770
8/12/201411.0911.1111.0311.11150,052
8/11/201410.9611.0910.9611.08184,929
8/8/201410.8610.9710.8510.96173,816
8/7/201410.8310.8910.8210.86153,195
8/6/201410.7710.8610.6210.82144,785
8/5/201410.9010.9810.7710.79298,622
8/4/201411.0411.0410.8410.97306,364
8/1/201411.0311.1311.0111.08208,811
7/31/201411.2011.2011.0511.09212,896
7/30/201411.2511.3311.2311.25230,776
7/29/201411.4011.4211.2011.20257,702
7/28/201411.4011.4311.3511.37151,023
7/25/201411.4011.4611.3511.42142,860
7/24/201411.4311.4711.3911.41123,681
7/23/201411.4511.4711.4011.45172,508
7/22/201411.3511.4111.3111.41197,144
7/21/201411.3411.3711.2811.30133,996
7/18/201411.1911.3911.1911.35199,372
7/17/201411.2611.2811.1711.20212,484
7/16/201411.3211.3211.2311.24209,469
7/15/201411.3211.3711.2611.28206,196
7/14/201411.3611.4111.3011.34161,570
7/11/201411.2311.3011.1911.30174,819
7/10/201411.2111.3211.2111.26189,250
7/9/201411.2611.2811.2111.27161,045
7/8/201411.3011.3111.2211.24175,504
7/7/201411.2711.3311.2511.31207,371
7/3/201411.4211.4211.2711.34169,856
7/2/201411.3411.4411.2911.43248,356
7/1/201411.3311.4011.2611.39255,581
6/30/201411.2511.3311.2211.26357,845
6/27/201411.1511.2111.1211.20135,566
6/26/201411.1611.1811.1211.17158,561
6/25/201411.1511.1811.1311.16224,811
6/24/201411.1911.2411.1511.16170,758
6/23/201411.2411.3011.1811.20196,069
6/20/201411.2711.2711.1511.21185,212
6/19/201411.1411.2511.0611.23241,994
6/18/201411.2511.2511.1311.25251,173
6/17/201411.1811.2311.1511.23193,330
6/16/201411.1811.2311.1511.18257,141
6/13/201411.2711.2711.1711.21221,350
6/12/201411.2211.3011.1411.29278,052
6/11/201411.2111.2511.1511.22238,789
6/10/201411.3011.3311.1911.27268,419
6/9/201411.4811.4911.2311.35547,510
6/6/201411.4211.5011.4211.49188,777
6/5/201411.3111.4211.2311.42235,920
6/4/201411.1711.2911.1711.27167,640
6/3/201411.2511.2811.1911.21302,149
6/2/201411.2911.3311.2411.31315,401
5/30/201411.1611.2811.1511.27162,786
5/29/201411.2511.2511.1211.23330,485
5/28/201411.2511.3111.1111.20300,057
5/27/201411.1811.2411.1411.23284,377
5/23/201411.0511.1311.0511.13200,016
5/22/201411.1111.1111.0011.02224,017
5/21/201411.1511.1611.0511.07241,440
5/20/201411.0911.1511.0511.14425,180
5/19/201411.0711.1311.0311.07293,304
5/16/201411.0311.0910.9711.08229,902
5/15/201410.9911.0310.9311.02513,159
5/14/201410.9311.0110.8911.01779,575
5/13/201410.9510.9910.9110.93498,427
5/12/201411.0011.0010.9410.96209,512
5/9/201410.9711.0010.9210.94710,058
5/8/201410.8810.9710.8810.97231,891
5/7/201410.7910.9210.7910.88225,669
5/6/201410.8410.8410.7810.80136,673
5/5/201410.7910.8510.7210.82136,794
5/2/201410.7810.8610.7510.86205,769
5/1/201410.7310.8210.7310.80156,546
4/30/201410.6810.7910.6810.76179,136
4/29/201410.7110.7510.7010.71144,771
4/28/201410.6910.7510.6510.71220,006
4/25/201410.6210.7010.5910.69235,973
4/24/201410.7510.7510.6410.65216,057
4/23/201410.7310.7410.6310.69207,429
4/22/201410.6210.7210.5810.71241,944
4/21/201410.6010.6410.5510.63169,804
4/17/201410.6310.6410.5410.62234,639
4/16/201410.5110.6310.5010.63206,435
4/15/201410.4010.4810.4010.48232,344
4/14/201410.4010.4010.3310.38275,227
4/11/201410.4010.4110.3310.37186,225
4/10/201410.5110.5210.3510.42244,866
4/9/201410.4510.5210.4410.51203,395
Trading Center