Home > Quotes > RQI > Historical Prices

Cohen & Steers Quality Income Realty Fund Inc Historical Stock Prices

RQI 
$12.98
*  
0.13
  negative  
1.01%
Get RQI Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  12.93  12.98  12.85  12.98 218,743
05/20/2013 12.79 12.89 12.75 12.85 201,137
05/17/2013 12.82 12.85 12.73 12.85 179,928
05/16/2013 12.62 12.79 12.62 12.78 307,812
05/15/2013 12.51 12.69 12.51 12.69 185,310
05/14/2013 12.5 12.77 12.5 12.57 368,597
05/13/2013 12.7 12.7 12.51 12.55 253,956
05/10/2013 12.74 12.74 12.6 12.69 213,569
05/09/2013 12.7 12.79 12.6418 12.7 323,382
05/08/2013 12.67 12.74 12.54 12.7 262,583
05/07/2013 12.69 12.74 12.6 12.67 283,951
05/06/2013 12.49 12.69 12.48 12.69 345,237
05/03/2013 12.35 12.56 12.31 12.53 349,112
05/02/2013 12.3 12.35 12.21 12.34 236,358
05/01/2013 12.17 12.33 12.14 12.29 313,512
04/30/2013 12.17 12.19 12.08 12.18 203,217
04/29/2013 12.2 12.2 12.09 12.175 300,706
04/26/2013 12.18 12.18 12.09 12.16 203,088
04/25/2013 12 12.25 11.91 12.19 500,136
04/24/2013 12.16 12.16 11.96 11.99 339,439
04/23/2013 12 12.14 11.95 12.14 383,677
04/22/2013 11.88 11.99 11.88 11.96 225,616
04/19/2013 11.85 11.93 11.83 11.87 299,774
04/18/2013 11.91 11.91 11.79 11.86 325,600
04/17/2013 11.97 11.97 11.83 11.9 266,805
04/16/2013 11.87 12.01 11.83 12.01 280,164
04/15/2013 11.99 11.99 11.77 11.8 267,963
04/12/2013 11.79 12.02 11.78 12.02 343,328
04/11/2013 11.84 11.89 11.71 11.77 322,862
04/10/2013 11.79 11.89 11.69 11.79 348,875
04/09/2013 11.63 11.75 11.58 11.75 320,938
04/08/2013 11.45 11.6 11.416 11.58 246,189
04/05/2013 11.3 11.5 11.26 11.5 200,385
04/04/2013 11.51 11.51 11.33 11.44 287,941
04/03/2013 11.56 11.58 11.35 11.44 271,570
04/02/2013 11.52 11.59 11.45 11.59 409,325
04/01/2013 11.54 11.59 11.3 11.46 511,491
03/28/2013 11.49 11.81 11.46 11.59 733,234
03/27/2013 11.29 11.47 11.25 11.47 349,699
03/26/2013 11.33 11.3499 11.24 11.31 235,090
03/25/2013 11.27 11.3 11.2 11.3 312,454
03/22/2013 11.19 11.28 11.17 11.24 249,257
03/21/2013 11.1 11.24 11.0401 11.2 260,198
03/20/2013 11.24 11.24 10.94 11.07 315,492
03/19/2013 11.18 11.23 11.03 11.14 255,514
03/18/2013 11.3 11.3 11.14 11.17 218,367
03/15/2013 11.31 11.44 11.2211 11.43 275,869
03/14/2013 11.13 11.31 11.13 11.31 260,611
03/13/2013 11.12 11.22 11.08 11.18 255,551
03/12/2013 11.1 11.15 11.04 11.15 203,844
03/11/2013 11.04 11.09 10.96 11.09 303,746
03/08/2013 11 11.11 10.93 11.02 271,401
03/07/2013 11.01 11.09 11 11.06 277,989
03/06/2013 11.08 11.1 10.98 11.03 274,749
03/05/2013 11.1 11.14 10.96 11.01 347,045
03/04/2013 10.97 11.09 10.96 11.08 296,501
03/01/2013 10.96 11 10.88 10.99 251,904
02/28/2013 10.94 11 10.89 10.97 259,837
02/27/2013 10.83 10.94 10.81 10.94 237,421
02/26/2013 10.77 10.85 10.67 10.84 364,357
02/25/2013 10.88 10.92 10.71 10.7132 432,651
02/22/2013 10.82 10.87 10.74 10.81 358,924
02/21/2013 10.87 10.97 10.78 10.81 488,057
02/20/2013 10.95 11 10.86 10.9 266,313
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.