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

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201915.6415.7515.5415.5515.55351,100
Sep 18, 201915.5115.6215.4615.5815.58255,000
Sep 17, 201915.4915.6515.4815.5915.59299,300
Sep 17, 20190.08 Dividend
Sep 16, 201915.5015.5815.4015.5615.48387,000
Sep 13, 201915.6415.7115.2215.4015.32616,100
Sep 12, 201915.4115.6515.3715.6015.52550,000
Sep 11, 201915.1015.2315.0815.2315.15425,700
Sep 10, 201915.2515.2714.9415.0714.99396,500
Sep 09, 201915.4315.4315.2115.2915.21314,400
Sep 06, 201915.4015.5615.3715.3715.29420,500
Sep 05, 201915.7615.7615.3715.4715.39500,700
Sep 04, 201915.4215.6615.4215.6415.56408,400
Sep 03, 201915.2115.4215.1515.4015.32509,100
Aug 30, 201915.0415.1714.9915.1415.06318,900
Aug 29, 201914.9515.0514.8715.0314.95269,900
Aug 28, 201914.7814.9114.7514.9114.83259,700
Aug 27, 201914.9414.9414.7614.7814.70327,200
Aug 26, 201914.8014.9014.7614.9014.82293,000
Aug 23, 201914.9014.9414.7514.7614.68242,900
Aug 22, 201914.8114.9314.7214.9214.84243,200
Aug 21, 201914.8214.9214.7614.8614.78203,900
Aug 20, 201914.9014.9014.7114.8314.75404,400
Aug 20, 20190.08 Dividend
Aug 19, 201914.7514.9914.4114.9514.79430,900
Aug 16, 201914.5714.8514.5714.7014.55309,700
Aug 15, 201914.4514.5714.4114.5614.41213,300
Aug 14, 201914.5814.6314.3814.4514.30397,100
Aug 13, 201914.6014.7114.5714.6714.52257,400
Aug 12, 201914.6214.7214.5114.6314.48476,800
Aug 09, 201914.4614.6014.4214.5614.41286,500
Aug 08, 201914.2914.5014.2314.4914.34376,100
Aug 07, 201914.1014.2813.9314.2714.12349,900
Aug 06, 201914.0014.1313.8814.1213.97308,300
Aug 05, 201914.1214.1213.8213.9413.79409,100
Aug 02, 201914.1814.2614.1614.2114.06213,100
Aug 01, 201914.1014.2814.0914.2114.06308,000
Jul 31, 201914.2014.2514.0914.1213.97279,600
Jul 30, 201914.0814.2414.0614.1313.98322,000
Jul 29, 201914.0714.1514.0314.1313.98317,800
Jul 26, 201913.9214.0313.8614.0313.88212,600
Jul 25, 201913.9513.9613.8013.8813.73310,000
Jul 24, 201913.9513.9913.8813.8813.73361,500
Jul 23, 201913.7313.9313.6213.9313.78392,700
Jul 22, 201913.6013.6713.5213.6513.51418,400
Jul 19, 201913.8313.8413.6013.6013.46199,600
Jul 18, 201913.8313.8813.7213.8313.69191,500
Jul 17, 201913.9113.9613.8013.8813.73224,300
Jul 16, 201913.9914.0413.8913.9413.79253,400
Jul 16, 20190.08 Dividend
Jul 15, 201914.0514.1614.0014.1013.87294,100
Jul 12, 201914.1114.1114.0114.0713.84243,500
Jul 11, 201914.2014.2214.0014.1013.87266,500
Jul 10, 201914.0914.2014.0514.1513.92259,000
Jul 09, 201913.9514.0713.9414.0513.82221,300
Jul 08, 201913.9114.0013.9113.9413.72237,300
Jul 05, 201913.9013.9713.6913.9313.71266,700
Jul 03, 201913.9213.9913.9113.9813.76102,600
Jul 02, 201913.7813.9713.7413.8713.65269,500
Jul 01, 201913.7913.8513.6113.7713.55281,700
Jun 28, 201913.5813.7213.5513.6813.46286,800
Jun 27, 201913.2513.5213.2513.5113.29291,900
Jun 26, 201913.7413.7413.2113.2513.04983,800
Jun 25, 201913.9813.9913.7513.7513.53410,700
Jun 24, 201914.0614.0613.9413.9913.77342,400
Jun 21, 201914.2114.2314.0214.0413.81305,500
Jun 20, 201914.2814.2814.2114.2514.02307,600
Jun 19, 201914.1214.2213.9814.2013.97476,800
Jun 18, 201914.2814.3614.0914.1213.89421,300
Jun 18, 20190.08 Dividend
Jun 17, 201914.2414.3614.2014.3114.00462,700
Jun 14, 201914.0514.2014.0214.1913.88265,100
Jun 13, 201914.1114.1114.0114.0513.75300,800
Jun 12, 201913.9714.0013.9314.0013.70279,500
Jun 11, 201913.9413.9513.8313.9313.63330,500
Jun 10, 201913.9313.9413.7713.8913.59382,200
Jun 07, 201913.7513.9113.7513.9013.60333,600
Jun 06, 201913.7513.7713.6413.7413.44402,400
Jun 05, 201913.6913.7713.6613.7313.43459,700
Jun 04, 201913.4613.6513.4413.6513.36648,600
Jun 03, 201913.4013.4713.3013.4713.18415,500
May 31, 201913.2013.4313.1213.3913.10427,300
May 30, 201913.1713.2913.1613.2412.95325,800
May 29, 201913.4313.4313.1613.1612.88433,900
May 28, 201913.5413.5413.4313.4513.16585,600
May 24, 201913.3913.4813.3813.4513.16261,500
May 23, 201913.3113.3513.2713.3413.05274,900
May 22, 201913.3113.3513.2813.3213.03216,900
May 21, 201913.2413.3313.2213.2913.00290,400
May 20, 201913.3013.3313.1813.2112.92338,800
May 17, 201913.2313.2313.1513.1912.91255,300
May 16, 201913.2213.3213.1913.2212.93451,400
May 15, 201913.1113.3013.1113.2212.93380,900
May 14, 201913.0013.1313.0013.1012.82209,500
May 14, 20190.08 Dividend
May 13, 201913.0013.0913.0013.0212.66299,800
May 10, 201912.9313.1012.9313.0812.72188,000
May 09, 201912.9613.0212.8512.9412.58294,800
May 08, 201912.9913.0612.9612.9912.63235,200
May 07, 201913.1413.2112.9112.9812.62476,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...