Cohen & Steers Quality Income Realty Fund Inc Historical Stock Prices

RQI 
$12.15
*  
0.05
0.41%
Get RQI Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading RQI now
Exchange: NYSE

Community Rating:
View:    RQI Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.28  12.30  12.14  12.15 279,841
04/27/2015 12.27 12.3 12.14 12.15 279,841
04/24/2015 12.2 12.29 12.16 12.2 208,677
04/23/2015 12.2 12.25 12.17 12.2 229,214
04/22/2015 12.17 12.27 12.1501 12.25 215,036
04/21/2015 12.14 12.1711 12.11 12.14 151,738
04/20/2015 12.15 12.18 12.07 12.08 209,672
04/17/2015 12.11 12.15 12.06 12.09 187,256
04/16/2015 12.11 12.19 12.07 12.14 319,787
04/15/2015 12.19 12.23 12.09 12.17 265,915
04/14/2015 12.12 12.19 12.04 12.18 240,446
04/13/2015 12.08 12.15 12.06 12.1 261,660
04/10/2015 12.3 12.34 12.1 12.12 295,309
04/09/2015 12.52 12.52 12.25 12.28 276,152
04/08/2015 12.47 12.5 12.42 12.48 271,616
04/07/2015 12.56 12.5601 12.478 12.5 278,731
04/06/2015 12.48 12.59 12.48 12.56 133,937
04/02/2015 12.42 12.5 12.37 12.45 287,981
04/01/2015 12.43 12.49 12.3 12.44 422,063
03/31/2015 12.44 12.52 12.37 12.42 454,353
03/30/2015 12.26 12.42 12.24 12.39 228,374
03/27/2015 12.15 12.2797 12.12 12.25 122,796
03/26/2015 12.26 12.29 12.16 12.16 218,400
03/25/2015 12.48 12.525 12.29 12.29 315,414
03/24/2015 12.61 12.61 12.46 12.49 287,726
03/23/2015 12.58 12.67 12.54 12.61 285,657
03/20/2015 12.38 12.61 12.38 12.59 431,319
03/19/2015 12.27 12.4 12.2698 12.39 303,372
03/18/2015 12.01 12.34 12.01 12.33 331,398
03/17/2015 12.21 12.3 12.21 12.29 207,414
03/16/2015 12.22 12.34 12.21 12.28 352,169
03/13/2015 12.18 12.25 12.1 12.17 255,504
03/12/2015 12.08 12.2 12.08 12.19 296,411
03/11/2015 11.9 12.1 11.9 12.06 467,380
03/10/2015 11.78 11.945 11.75 11.88 776,330
03/09/2015 11.69 11.82 11.6799 11.74 425,891
03/06/2015 12.06 12.07 11.65 11.67 709,967
03/05/2015 12.1 12.2 12.1 12.11 197,594
03/04/2015 12.13 12.15 12.03 12.1 184,458
03/03/2015 12.17 12.1888 12.09 12.14 303,446
03/02/2015 12.19 12.3091 12.14 12.2 220,174
02/27/2015 12.05 12.1699 12.03 12.14 235,517
02/26/2015 12.2 12.2 12.06 12.07 262,444
02/25/2015 12.19 12.35 12.19 12.2 302,510
02/24/2015 12.28 12.28 12.13 12.19 297,305
02/23/2015 12.16 12.34 12.14 12.31 393,153
02/20/2015 12.06 12.21 12.05 12.17 512,964
02/19/2015 12.28 12.3 12.12 12.12 366,469
02/18/2015 12.32 12.37 12.19 12.34 424,834
02/17/2015 12.32 12.49 12.25 12.26 245,707
02/13/2015 12.44 12.46 12.33 12.36 256,610
02/12/2015 12.39 12.48 12.34 12.46 182,813
02/11/2015 12.26 12.45 12.26 12.38 633,745
02/10/2015 12.33 12.36 12.19 12.34 304,843
02/09/2015 12.43 12.51 12.32 12.32 278,794
02/06/2015 12.67 12.67 12.39 12.44 414,924
02/05/2015 12.55 12.72 12.55 12.68 391,314
02/04/2015 12.61 12.63 12.51 12.55 317,617
02/03/2015 12.6 12.6468 12.5 12.63 381,163
02/02/2015 12.64 12.69 12.38 12.57 434,189
01/30/2015 12.9 12.902 12.69 12.71 256,373
01/29/2015 12.83 12.92 12.76 12.92 155,710
01/28/2015 12.94 12.97 12.78 12.8 286,306
01/27/2015 12.84 12.93 12.83 12.88 257,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?