$12.90 -0.02 (%) Cohen & Steers Shs Quality Income Realty Fund - NYSE

Jan. 23, 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
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
10/13/201410.7610.8410.7310.75103,827
10/10/201410.8810.9810.7910.81183,860
10/9/201410.8110.9010.7710.88244,973
10/8/201410.6110.8210.6010.79168,512
10/7/201410.6010.6710.5910.64179,684
10/6/201410.6510.7310.6210.66213,266
10/3/201410.6010.6910.5710.65187,967
10/2/201410.5910.7010.5410.61240,001
10/1/201410.5510.7210.5310.66316,155
9/30/201410.5810.6810.5010.63378,351
9/29/201410.4510.5510.4210.55203,051
9/26/201410.4710.5810.4110.55222,397
9/25/201410.5710.6010.4610.51239,629
9/24/201410.6410.7010.5610.62170,339
9/23/201410.6810.7210.6310.67156,955
9/22/201410.7710.7710.6510.69161,930
9/19/201410.7410.8010.6810.77169,157
9/18/201410.8010.8010.7110.73164,950
9/17/201410.7710.8410.7110.80195,194
9/16/201410.7410.9310.7210.92218,426
9/15/201410.9310.9310.7710.77210,675
9/12/201411.2211.2210.9210.98285,832
9/11/201411.2611.2711.2011.22138,029
9/10/201411.3511.3511.2511.27219,389
9/9/201411.4111.4211.3411.41167,524
9/8/201411.4311.4711.3911.41142,118
9/5/201411.3111.4311.3111.43140,322
9/4/201411.3611.4011.3011.33138,705
9/3/201411.3411.4011.3311.37149,028
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center