Cohen & Steers Quality Income Realty Fund Inc Historical Stock Prices

RQI 
$10.63
*  
0.08
0.76%
Get RQI Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading RQI now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  10.54  10.68  10.50  10.63 378,351
09/30/2014 10.58 10.68 10.5 10.63 378,351
09/29/2014 10.45 10.55 10.42 10.55 203,051
09/26/2014 10.47 10.58 10.41 10.55 222,397
09/25/2014 10.57 10.6 10.46 10.51 239,629
09/24/2014 10.64 10.7 10.56 10.62 170,339
09/23/2014 10.68 10.72 10.63 10.67 156,955
09/22/2014 10.77 10.77 10.65 10.69 161,930
09/19/2014 10.74 10.8 10.68 10.77 169,157
09/18/2014 10.8 10.8 10.71 10.73 164,950
09/17/2014 10.77 10.84 10.71 10.8 195,194
09/16/2014 10.74 10.9301 10.72 10.92 218,426
09/15/2014 10.93 10.93 10.77 10.77 210,675
09/12/2014 11.22 11.22 10.92 10.9756 285,832
09/11/2014 11.26 11.27 11.2 11.22 138,029
09/10/2014 11.35 11.35 11.25 11.27 219,389
09/09/2014 11.41 11.42 11.34 11.41 167,524
09/08/2014 11.43 11.47 11.39 11.41 142,118
09/05/2014 11.31 11.43 11.31 11.43 140,322
09/04/2014 11.36 11.4 11.3 11.33 138,705
09/03/2014 11.34 11.4 11.33 11.37 149,028
09/02/2014 11.3 11.35 11.27 11.33 167,333
08/29/2014 11.31 11.36 11.24 11.33 149,110
08/28/2014 11.26 11.3 11.23 11.25 136,193
08/27/2014 11.3 11.35 11.26 11.31 173,439
08/26/2014 11.25 11.33 11.23 11.31 256,085
08/25/2014 11.39 11.39 11.23 11.24 200,699
08/22/2014 11.47 11.47 11.3 11.35 176,792
08/21/2014 11.4 11.48 11.37 11.46 241,642
08/20/2014 11.26 11.4499 11.23 11.43 238,073
08/19/2014 11.3 11.38 11.29 11.29 259,803
08/18/2014 11.29 11.39 11.25 11.32 166,727
08/15/2014 11.24 11.29 11.21 11.27 131,202
08/14/2014 11.2 11.24 11.16 11.24 132,629
08/13/2014 11.09 11.19 11.07 11.16 184,770
08/12/2014 11.09 11.11 11.03 11.11 150,052
08/11/2014 10.96 11.09 10.955 11.08 184,929
08/08/2014 10.86 10.97 10.85 10.96 173,816
08/07/2014 10.83 10.89 10.8156 10.8602 153,195
08/06/2014 10.77 10.86 10.62 10.82 144,785
08/05/2014 10.9 10.98 10.7701 10.79 298,622
08/04/2014 11.04 11.04 10.84 10.97 306,364
08/01/2014 11.03 11.1302 11.0101 11.08 208,811
07/31/2014 11.2 11.2037 11.05 11.09 212,896
07/30/2014 11.25 11.33 11.23 11.25 230,776
07/29/2014 11.4 11.42 11.2 11.2 257,702
07/28/2014 11.4 11.43 11.35 11.37 151,023
07/25/2014 11.4 11.46 11.35 11.42 142,860
07/24/2014 11.43 11.47 11.39 11.41 123,681
07/23/2014 11.45 11.47 11.4 11.45 172,508
07/22/2014 11.35 11.41 11.313 11.41 197,144
07/21/2014 11.34 11.3699 11.28 11.3 133,996
07/18/2014 11.19 11.39 11.19 11.35 199,372
07/17/2014 11.26 11.28 11.1705 11.2 212,484
07/16/2014 11.32 11.32 11.23 11.24 209,469
07/15/2014 11.32 11.3699 11.263 11.28 206,196
07/14/2014 11.36 11.41 11.3 11.34 161,570
07/11/2014 11.23 11.3 11.193 11.3 174,819
07/10/2014 11.21 11.32 11.21 11.26 189,250
07/09/2014 11.26 11.28 11.21 11.2699 161,045
07/08/2014 11.3 11.31 11.22 11.24 175,504
07/07/2014 11.27 11.33 11.25 11.31 207,371
07/03/2014 11.42 11.42 11.2701 11.34 169,856
07/02/2014 11.34 11.44 11.29 11.43 248,356
07/01/2014 11.33 11.4 11.2557 11.385 255,581
06/30/2014 11.25 11.33 11.22 11.26 357,845
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.

Research Brokers before you trade

Want to trade FX?