$12.77 +0.12 (%) Cohen & Steers Shs Quality Income Realty Fund - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201712.6512.8012.6512.77274,534
1/12/201712.7612.7612.6212.65360,074
1/11/201712.6312.7612.6012.73375,825
1/10/201712.6612.6712.5612.63299,493
1/9/201712.7012.7012.5612.63305,879
1/6/201712.6912.7612.6712.70377,972
1/5/201712.7012.8912.6012.761,218,514
1/4/201712.4812.8112.4812.791,156,475
1/3/201712.2512.4812.2212.481,116,716
12/30/201612.0712.2512.0112.21447,478
12/29/201611.9211.9811.7911.97330,667
12/28/201611.7511.8511.6811.84462,716
12/27/201611.9411.9411.7411.75360,268
12/23/201611.9211.9211.8111.88230,943
12/22/201611.7811.9011.7011.86415,023
12/21/201611.8211.9411.7711.81368,729
12/20/201611.7911.8711.7911.83396,249
12/19/201611.7011.8411.6911.75323,692
12/16/201611.5511.6711.5311.67344,636
12/15/201611.5311.6311.4211.45365,353
12/14/201611.7211.7411.3311.57334,405
12/13/201611.8611.8611.6511.74432,645
12/12/201611.7811.8411.7011.77384,251
12/9/201611.8011.9011.7411.79266,262
12/8/201611.7311.9011.6611.88444,669
12/7/201611.5411.7911.5311.78575,631
12/6/201611.4511.5411.4311.54249,342
12/5/201611.4011.4311.3211.39396,113
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center