$11.00 +0.07 (%) Cohen & Steers Shs Quality Income Realty Fund - NYSE

Oct. 20, 2014 | 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
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
9/2/201411.3211.3511.2711.33167,333
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center