RQI - Cohen & Steers Quality Income Realty Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201712.4712.5412.4712.5012.50240,702
Dec 12, 201712.4412.5212.4312.4612.46276,200
Dec 11, 201712.4512.4912.4012.4312.43200,500
Dec 08, 201712.3912.4812.3912.4612.46219,500
Dec 07, 201712.3312.4212.3312.3912.39204,900
Dec 06, 201712.4612.4812.3312.3712.37207,100
Dec 05, 201712.5012.5412.4312.4312.43267,400
Dec 04, 201712.5812.6212.5212.5312.53176,100
Dec 01, 201712.5212.6012.4612.5312.53265,200
Nov 30, 201712.5012.5512.4712.4812.48469,500
Nov 29, 201712.4412.5112.4412.5012.50180,500
Nov 28, 201712.6112.6112.4612.5012.50279,300
Nov 27, 201712.6512.6912.5712.5912.59182,700
Nov 24, 201712.6212.6912.6112.6812.6858,200
Nov 22, 201712.5912.6312.5612.6012.60154,000
Nov 21, 201712.5412.5812.5312.5412.54211,100
Nov 20, 201712.5212.5512.5012.5012.50189,600
Nov 17, 201712.5412.5612.5012.5412.54209,900
Nov 16, 201712.4512.5312.4412.5112.51166,000
Nov 15, 201712.6112.6112.3912.4212.42435,100
Nov 14, 201712.6312.6912.5812.6112.61203,500
Nov 14, 20170.08 Dividend
Nov 13, 201712.7412.8312.7412.7512.67265,600
Nov 10, 201712.8012.8712.7512.7812.70299,100
Nov 09, 201712.7712.9012.7712.8912.81201,500
Nov 08, 201712.7412.8712.7412.8512.77237,300
Nov 07, 201712.6912.8012.6912.7712.69164,900
Nov 06, 201712.5512.7612.5512.7212.64214,200
Nov 03, 201712.6012.6212.5412.5512.47290,700
Nov 02, 201712.5612.6612.5612.6312.55179,100
Nov 01, 201712.5212.5812.5112.5512.47220,900
Oct 31, 201712.6212.6212.5012.5012.42433,400
Oct 30, 201712.4212.5912.4012.5612.48249,000
Oct 27, 201712.3812.4712.3312.4212.34175,200
Oct 26, 201712.4812.5012.3512.3612.28245,800
Oct 25, 201712.5112.5312.4012.4412.36293,600
Oct 24, 201712.5612.6412.5212.5412.46218,100
Oct 23, 201712.6612.6912.5612.5612.48220,600
Oct 20, 201712.7212.7412.6512.6912.61142,500
Oct 19, 201712.7812.8012.7012.7512.67151,000
Oct 18, 201712.7512.8112.7312.7412.66191,100
Oct 17, 201712.8012.8212.7312.7912.71120,000
Oct 17, 20170.08 Dividend
Oct 16, 201712.8912.9312.8512.8812.72138,400
Oct 13, 201712.8612.9312.8512.8912.73158,000
Oct 12, 201712.7112.9012.7112.8512.69171,800
Oct 11, 201712.7312.7812.7312.7412.58116,900
Oct 10, 201712.7112.7812.7012.7012.54151,700
Oct 09, 201712.6412.7612.6412.7112.55168,700
Oct 06, 201712.6512.7012.5312.6412.48216,100
Oct 05, 201712.5712.7012.5712.6612.50193,100
Oct 04, 201712.5412.6212.5312.5812.42144,400
Oct 03, 201712.5412.6112.5412.5512.39203,600
Oct 02, 201712.5612.6112.5412.5512.39216,500
Sep 29, 201712.5512.5912.4712.5612.40228,500
Sep 28, 201712.4512.5312.4112.5112.35304,600
Sep 27, 201712.5612.6012.4412.5112.35231,300
Sep 26, 201712.5512.6312.5312.6012.44135,900
Sep 25, 201712.4912.6012.4912.5212.36147,000
Sep 22, 201712.5612.6312.5112.5212.36154,300
Sep 21, 201712.5912.6412.5512.5612.40188,900
Sep 20, 201712.6312.7112.5512.6212.46127,900
Sep 19, 201712.6812.7412.6112.6612.50204,900
Sep 19, 20170.08 Dividend
Sep 18, 201712.7912.8412.7312.7812.54158,400
Sep 15, 201712.8112.8412.7212.7812.54148,900
Sep 14, 201712.6712.8512.6512.8312.59326,100
Sep 13, 201712.7212.7712.6912.7212.48164,500
Sep 12, 201712.8712.9012.7312.7312.49166,500
Sep 11, 201712.8412.8912.7612.8712.63169,600
Sep 08, 201712.8012.8212.7512.7612.52140,500
Sep 07, 201712.7712.8212.7212.7712.53173,300
Sep 06, 201712.7212.8012.6612.7512.51152,000
Sep 05, 201712.7812.8612.6512.7012.46177,700
Sep 01, 201712.7112.8912.7112.8412.60142,100
Aug 31, 201712.6812.7512.6712.7012.46278,300
Aug 30, 201712.5312.6312.4912.6112.38185,500
Aug 29, 201712.5012.5912.5012.5312.30161,000
Aug 28, 201712.7012.7212.5812.5912.36214,800
Aug 25, 201712.7312.7312.6212.6912.45248,300
Aug 24, 201712.7012.8012.6712.6712.43197,200
Aug 23, 201712.5212.6912.5212.6712.43149,700
Aug 22, 201712.6112.6312.5412.5912.36130,500
Aug 21, 201712.4712.5712.4312.5412.31227,300
Aug 18, 201712.5712.5712.4512.4612.23176,300
Aug 17, 201712.6312.6712.5512.5612.33205,800
Aug 16, 201712.5912.7212.5912.6812.44137,300
Aug 15, 201712.6012.6412.4912.6212.38171,100
Aug 15, 20170.08 Dividend
Aug 14, 201712.5512.7412.5512.7312.41222,300
Aug 11, 201712.3412.5712.3412.5312.22284,800
Aug 10, 201712.7812.9212.4412.4612.15298,000
Aug 09, 201712.8712.9012.7912.8112.49225,400
Aug 08, 201713.0813.0812.8812.9312.61183,600
Aug 07, 201713.0413.1013.0213.0612.74142,400
Aug 04, 201713.0113.1012.9813.0912.77160,000
Aug 03, 201713.0513.1412.9913.0412.72152,900
Aug 02, 201713.1513.1913.0413.0612.74183,000
Aug 01, 201713.1813.1913.0713.1312.80420,800
Jul 31, 201713.0713.1813.0713.1312.80248,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...