• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.17% Nasdaq Down1.19%

    More On RQI


    Cohen & Steers Quality Income Realty Fund, Inc. (RQI)

    -NYSE
    12.29 Up 0.02(0.16%) Apr 28, 4:02PM EDT
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 7, 200215.5015.5015.3715.4586,4003.82
    May 6, 200215.4015.5015.3615.3782,8003.80
    May 3, 200215.4815.5015.3215.3680,1003.80
    May 2, 200215.2215.4515.2215.45107,1003.82
    May 1, 200215.4715.6015.3215.39116,5003.81
    Apr 30, 200215.3315.4715.2615.45115,5003.82
    Apr 29, 200215.2815.2915.1215.2956,1003.78
    Apr 26, 200215.3215.4115.1515.1980,5003.76
    Apr 25, 200215.2415.4015.1715.40124,2003.81
    Apr 24, 200215.1015.2515.1015.2476,1003.77
    Apr 23, 200215.1515.2515.0215.1588,6003.75
    Apr 22, 200215.3215.3315.0515.20116,5003.76
    Apr 19, 200215.3915.4015.1615.2089,3003.76
    Apr 18, 200215.3915.4415.2715.3596,3003.80
    Apr 17, 200215.3515.3915.2615.39119,4003.81
    Apr 16, 200215.2515.3615.2115.2688,4003.78
    Apr 15, 200215.3515.3615.2115.2677,2003.78
    Apr 12, 200215.2315.3515.2015.3599,2003.80
    Apr 11, 200215.3115.3415.1315.2294,0003.77
    Apr 11, 20020.105 Dividend
    Apr 10, 200215.3515.3915.2515.35189,7003.77
    Apr 9, 200215.3515.4015.2615.3583,6003.77
    Apr 8, 200215.3515.4415.2115.2778,4003.75
    Apr 5, 200215.1915.3815.1615.3752,6003.78
    Apr 4, 200215.2015.2415.0715.1747,6003.73
    Apr 3, 200215.1915.2515.0315.10115,4003.71
    Apr 2, 200215.0215.1315.0015.11131,0003.71
    Apr 1, 200215.0515.0715.0015.01135,9003.69
    Mar 28, 200215.0815.1615.0015.0374,7003.69
    Mar 27, 200215.0915.0915.0015.0463,8003.70
    Mar 26, 200215.0015.1015.0015.00100,3003.69
    Mar 25, 200215.0915.1915.0015.0080,2003.69
    Mar 22, 200215.1915.1915.0015.0980,5003.71
    Mar 21, 200215.1915.1915.0215.1952,6003.73
    Mar 20, 200215.1515.2415.0415.0442,3003.70
    Mar 19, 200215.1415.2515.0315.0985,4003.71
    Mar 18, 200215.1915.1915.0215.0977,8003.71
    Mar 15, 200215.3015.3015.1015.1979,1003.73
    Mar 14, 200215.2515.3515.0315.25102,3003.75
    Mar 13, 200215.1015.3915.0715.2555,9003.75
    Mar 12, 200215.0615.4515.0315.2191,8003.74
    Mar 11, 200215.0715.1015.0115.0788,0003.70
    Mar 8, 200215.0615.0815.0115.0750,6003.70
    Mar 7, 200215.0815.0815.0015.0772,3003.70
    Mar 6, 200215.0115.0815.0015.04104,5003.70
    Mar 5, 200215.0015.0815.0015.00118,4003.69
    Mar 4, 200215.0415.1315.0015.00186,9003.69
    Mar 1, 200215.1015.1015.0015.0171,7003.69
    Feb 28, 200215.0515.0515.0015.01123,8003.69
    Feb 27, 200215.0015.0115.0015.00190,6003.69
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in USD.