$12.64 +0.09 (%) Cohen & Steers Shs Quality Income Realty Fund -

May. 31, 2016 | 04:02 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
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
2/2/201611.2111.2911.1011.26234,405
2/1/201611.2811.4211.2211.34199,905
1/29/201611.1211.4011.0611.39255,837
1/28/201611.0211.2011.0111.09257,299
1/27/201611.0811.1410.9110.97232,983
1/26/201610.8811.1810.8811.15226,652
1/25/201611.0311.0810.8710.87195,373
1/22/201610.7511.1010.6711.09320,072
1/21/201610.5210.7110.4610.58356,654
1/20/201610.7310.7310.1310.45532,063
1/19/201610.9411.0210.7610.82349,159
1/15/201611.0011.0310.7610.91374,178
1/14/201611.3211.3311.1111.13409,027
1/13/201611.4411.4511.2611.36363,564
1/12/201611.6111.6511.3311.46235,125
1/11/201611.6411.6411.4211.59302,982
1/8/201611.9011.9011.6011.64212,852
1/7/201611.9111.9111.7411.81243,331
1/6/201612.0312.1111.9712.03307,663
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center