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

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201811.8211.9111.7811.8911.89139,400
Jun 21, 201811.8111.8211.7311.8111.81213,800
Jun 20, 201811.6411.7911.6411.7711.77281,000
Jun 19, 201811.6511.7211.6411.6511.65191,900
Jun 19, 20180.08 Dividend
Jun 18, 201811.7711.8111.7211.7511.67178,300
Jun 15, 201811.6811.8711.6811.8111.73211,300
Jun 14, 201811.6911.8311.6911.7811.70223,000
Jun 13, 201811.9311.9711.6511.6711.59266,700
Jun 12, 201811.8611.9711.8411.9211.84187,700
Jun 11, 201811.9611.9611.8711.9011.82206,300
Jun 08, 201811.8011.9511.8011.9511.87475,800
Jun 07, 201811.8011.8511.7311.7911.71220,400
Jun 06, 201811.8311.8411.7611.8311.75175,500
Jun 05, 201811.8211.8811.7911.8211.74198,100
Jun 04, 201811.7411.8311.7411.7811.70210,200
Jun 01, 201811.6311.7711.6211.7611.68257,200
May 31, 201811.7011.7111.6211.6211.54331,200
May 30, 201811.5311.7011.4811.6611.58246,800
May 29, 201811.4711.5811.4311.5711.49218,600
May 25, 201811.3711.5011.3711.4811.40164,000
May 24, 201811.4111.4511.3311.3711.29181,300
May 23, 201811.3211.4411.3211.4111.33258,700
May 22, 201811.3411.3511.2611.3311.25175,500
May 21, 201811.1811.3211.1311.2911.21307,100
May 18, 201811.2111.2711.1111.1511.07367,300
May 17, 201811.2911.3311.2011.2011.12218,600
May 16, 201811.3111.3511.2511.2911.21325,000
May 15, 201811.5711.5711.2611.2811.20608,500
May 15, 20180.08 Dividend
May 14, 201811.8011.8011.6311.6911.53257,000
May 11, 201811.7411.7911.7011.7511.59214,100
May 10, 201811.7011.7511.7011.7311.57231,000
May 09, 201811.5511.6711.5211.6511.49242,200
May 08, 201811.6511.6511.5411.6011.44231,400
May 07, 201811.5011.6311.4911.6311.47251,400
May 04, 201811.4211.5111.3911.4911.33276,000
May 03, 201811.5111.5111.3911.4311.27367,500
May 02, 201811.5911.6011.4611.5411.38201,400
May 01, 201811.5211.6011.4711.5811.42225,000
Apr 30, 201811.5711.6111.4811.5311.37276,100
Apr 27, 201811.3911.5711.3211.5011.34277,200
Apr 26, 201811.2111.4411.2111.3111.16281,200
Apr 25, 201811.2411.3311.1711.1811.03329,900
Apr 24, 201811.2211.3611.2211.3111.16284,900
Apr 23, 201811.4011.4511.2211.2611.11573,100
Apr 20, 201811.4811.5511.3811.4311.27266,100
Apr 19, 201811.7611.7611.4611.4911.33411,800
Apr 18, 201811.7611.8611.7111.8611.70591,300
Apr 17, 201811.5511.7511.5411.7411.58364,500
Apr 17, 20180.08 Dividend
Apr 16, 201811.6311.7011.5811.5911.35676,200
Apr 13, 201811.5611.6611.5611.6311.39287,900
Apr 12, 201811.7911.8111.5911.6011.36422,200
Apr 11, 201811.9111.9911.8011.8111.57319,200
Apr 10, 201812.0712.1011.8811.9111.67257,800
Apr 09, 201811.8812.1211.8211.9511.71369,500
Apr 06, 201811.9212.0411.8511.9211.68183,500
Apr 05, 201812.0612.0611.8711.9311.69288,000
Apr 04, 201811.8512.0511.8012.0111.76290,200
Apr 03, 201811.8611.9411.7311.9011.66260,600
Apr 02, 201811.8811.9511.7711.8311.59388,600
Mar 29, 201811.8011.9311.7911.8511.61298,100
Mar 28, 201811.5011.8011.5011.7911.55220,500
Mar 27, 201811.4711.6411.4011.5011.27259,400
Mar 26, 201811.5011.5011.3611.4611.23242,900
Mar 23, 201811.6211.7211.3811.3911.16491,300
Mar 22, 201811.6911.8011.5911.5911.35409,800
Mar 21, 201811.8811.8811.6611.6811.44341,300
Mar 20, 201811.9112.0011.8111.8211.58284,100
Mar 20, 20180.08 Dividend
Mar 19, 201812.1412.1911.9112.0111.69406,100
Mar 16, 201811.9912.2011.9412.2011.87372,100
Mar 15, 201811.8012.0011.8011.9711.65448,800
Mar 14, 201811.8011.8711.7711.8311.51295,500
Mar 13, 201811.7811.8611.7411.8111.49318,700
Mar 12, 201811.6611.8011.6411.7611.44284,100
Mar 09, 201811.6511.6511.5811.6411.33315,100
Mar 08, 201811.6011.6511.5111.6311.32273,200
Mar 07, 201811.4411.5611.3611.5411.23363,800
Mar 06, 201811.4011.4911.3611.4411.13284,400
Mar 05, 201811.2711.5011.2711.4011.09318,400
Mar 02, 201811.3511.3511.2411.3111.01406,500
Mar 01, 201811.3711.4811.2711.3611.05514,600
Feb 28, 201811.4411.4911.3111.3111.01639,800
Feb 27, 201811.5511.5711.2811.3911.08508,400
Feb 26, 201811.4311.5411.4111.5411.23586,000
Feb 23, 201811.1111.4011.0711.3911.08744,800
Feb 22, 201811.1711.2211.0311.0410.74782,800
Feb 21, 201811.2411.2811.1211.1410.841,298,900
Feb 20, 201811.0911.2711.0211.2010.901,803,800
Feb 16, 201810.8210.9410.8210.9110.62366,400
Feb 15, 201810.6910.8210.6710.8010.51319,100
Feb 14, 201810.7010.7110.5810.6710.38451,900
Feb 13, 201810.6610.7910.6410.7610.47582,400
Feb 13, 20180.08 Dividend
Feb 12, 201810.8710.8710.5810.8010.43571,600
Feb 09, 201810.7010.8310.5510.7710.40681,300
Feb 08, 201810.9010.9910.6610.6710.31437,600
Feb 07, 201810.9511.1610.9410.9410.57647,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...