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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201811.1111.4011.0711.3911.39744,800
Feb 22, 201811.1711.2211.0311.0411.04782,800
Feb 21, 201811.2411.2811.1211.1411.141,298,900
Feb 20, 201811.0911.2711.0211.2011.201,803,800
Feb 16, 201810.8210.9410.8210.9110.91366,400
Feb 15, 201810.6910.8210.6710.8010.80319,100
Feb 14, 201810.7010.7110.5810.6710.67451,900
Feb 13, 201810.6610.7910.6410.7610.76582,400
Feb 13, 20180.08 Dividend
Feb 12, 201810.8710.8710.5810.8010.72571,600
Feb 09, 201810.7010.8310.5510.7710.69681,300
Feb 08, 201810.9010.9910.6610.6710.59437,600
Feb 07, 201810.9511.1610.9410.9410.86647,600
Feb 06, 201810.5711.0510.5611.0410.961,175,800
Feb 05, 201811.0811.1810.6710.6810.60970,800
Feb 02, 201811.3111.3611.1111.1511.071,473,600
Feb 01, 201811.6611.7511.4511.4511.37463,300
Jan 31, 201811.5911.7811.5611.6311.54645,800
Jan 30, 201811.6911.7111.5711.5811.49577,100
Jan 29, 201811.8411.8511.7411.7711.68509,000
Jan 26, 201811.9011.9511.8411.8611.77369,500
Jan 25, 201812.0212.0211.8511.9111.82368,500
Jan 24, 201812.0512.0911.8911.9611.87670,700
Jan 23, 201811.9312.0911.8912.0811.99384,700
Jan 22, 201811.6911.8711.6911.8311.74490,700
Jan 19, 201811.7611.8411.6311.7011.61760,600
Jan 18, 201811.8911.9211.7911.7911.70447,600
Jan 17, 201811.8411.9711.8111.9411.85497,600
Jan 16, 201811.9111.9911.8511.8511.76700,800
Jan 16, 20180.08 Dividend
Jan 12, 201812.0612.0611.8811.9011.73783,700
Jan 11, 201812.0812.1512.0012.0911.92482,500
Jan 10, 201812.2312.2612.0112.0311.86653,900
Jan 09, 201812.4412.4412.2612.2612.09593,800
Jan 08, 201812.4412.4912.4112.4512.27326,500
Jan 05, 201812.5312.5312.3612.4312.25494,000
Jan 04, 201812.5612.5612.4812.5012.32463,700
Jan 03, 201812.6012.6812.5212.5212.34496,900
Jan 02, 201812.6412.6712.5212.5812.40564,600
Dec 29, 201712.6212.7212.5512.6512.47394,200
Dec 28, 201712.5512.5612.5012.5312.35317,100
Dec 27, 201712.6012.6012.5212.5512.37286,800
Dec 26, 201712.4112.5612.4112.5512.37400,100
Dec 22, 201712.3012.4012.2612.3712.20317,600
Dec 21, 201712.3712.3912.2312.2512.08574,300
Dec 20, 201712.5012.5512.3612.3712.20484,900
Dec 19, 201712.6512.6512.4712.5012.32534,400
Dec 19, 20170.08 Dividend
Dec 18, 201712.6012.7912.6012.7012.44630,800
Dec 15, 201712.5212.6012.5112.5512.30241,500
Dec 14, 201712.5012.5412.4712.5212.27173,100
Dec 13, 201712.4712.5412.4712.5012.25240,700
Dec 12, 201712.4412.5212.4312.4612.21276,200
Dec 11, 201712.4512.4912.4012.4312.18200,500
Dec 08, 201712.3912.4812.3912.4612.21219,500
Dec 07, 201712.3312.4212.3312.3912.14204,900
Dec 06, 201712.4612.4812.3312.3712.12207,100
Dec 05, 201712.5012.5412.4312.4312.18267,400
Dec 04, 201712.5812.6212.5212.5312.28176,100
Dec 01, 201712.5212.6012.4612.5312.28265,200
Nov 30, 201712.5012.5512.4712.4812.23469,500
Nov 29, 201712.4412.5112.4412.5012.25180,500
Nov 28, 201712.6112.6112.4612.5012.25279,300
Nov 27, 201712.6512.6912.5712.5912.33182,700
Nov 24, 201712.6212.6912.6112.6812.4258,200
Nov 22, 201712.5912.6312.5612.6012.34154,000
Nov 21, 201712.5412.5812.5312.5412.29211,100
Nov 20, 201712.5212.5512.5012.5012.25189,600
Nov 17, 201712.5412.5612.5012.5412.29209,900
Nov 16, 201712.4512.5312.4412.5112.26166,000
Nov 15, 201712.6112.6112.3912.4212.17435,100
Nov 14, 201712.6312.6912.5812.6112.35203,500
Nov 14, 20170.08 Dividend
Nov 13, 201712.7412.8312.7412.7512.41265,600
Nov 10, 201712.8012.8712.7512.7812.44299,100
Nov 09, 201712.7712.9012.7712.8912.55201,500
Nov 08, 201712.7412.8712.7412.8512.51237,300
Nov 07, 201712.6912.8012.6912.7712.43164,900
Nov 06, 201712.5512.7612.5512.7212.38214,200
Nov 03, 201712.6012.6212.5412.5512.22290,700
Nov 02, 201712.5612.6612.5612.6312.30179,100
Nov 01, 201712.5212.5812.5112.5512.22220,900
Oct 31, 201712.6212.6212.5012.5012.17433,400
Oct 30, 201712.4212.5912.4012.5612.23249,000
Oct 27, 201712.3812.4712.3312.4212.09175,200
Oct 26, 201712.4812.5012.3512.3612.03245,800
Oct 25, 201712.5112.5312.4012.4412.11293,600
Oct 24, 201712.5612.6412.5212.5412.21218,100
Oct 23, 201712.6612.6912.5612.5612.23220,600
Oct 20, 201712.7212.7412.6512.6912.35142,500
Oct 19, 201712.7812.8012.7012.7512.41151,000
Oct 18, 201712.7512.8112.7312.7412.40191,100
Oct 17, 201712.8012.8212.7312.7912.45120,000
Oct 17, 20170.08 Dividend
Oct 16, 201712.8912.9312.8512.8812.46138,400
Oct 13, 201712.8612.9312.8512.8912.47158,000
Oct 12, 201712.7112.9012.7112.8512.43171,800
Oct 11, 201712.7312.7812.7312.7412.33116,900
Oct 10, 201712.7112.7812.7012.7012.29151,700
Oct 09, 201712.6412.7612.6412.7112.30168,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...