Cohen & Steers Quality Income Realty Fund Inc Historical Stock Prices

RQI 
$11.27
*  
0.01
0.09%
Get RQI Alerts
*Delayed - data as of Jul. 29, 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 29-APR-2015 TO 29-JUL-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  11.24  11.29  11.17  11.27 249,971
07/29/2015 11.25 11.29 11.17 11.27 249,971
07/28/2015 11.28 11.29 11.2 11.28 230,091
07/27/2015 11.27 11.3 11.22 11.28 158,358
07/24/2015 11.21 11.28 11.2 11.28 145,927
07/23/2015 11.33 11.36 11.16 11.23 207,594
07/22/2015 11.34 11.4 11.31 11.33 189,484
07/21/2015 11.29 11.37 11.21 11.34 304,563
07/20/2015 11.4 11.4 11.25 11.29 196,146
07/17/2015 11.37 11.48 11.26 11.35 243,959
07/16/2015 11.2 11.35 11.18 11.35 173,789
07/15/2015 11.17 11.26 11.12 11.12 233,992
07/14/2015 11.25 11.3 11.16 11.18 215,670
07/13/2015 11.29 11.36 11.17 11.24 168,461
07/10/2015 11.16 11.28 11.1 11.23 180,506
07/09/2015 11.16 11.19 11.0401 11.08 151,550
07/08/2015 11.05 11.1199 11.0115 11.06 215,968
07/07/2015 11.08 11.21 11.0773 11.16 186,944
07/06/2015 10.97 11.05 10.91 11.03 257,302
07/02/2015 10.96 11.03 10.9 10.95 327,991
07/01/2015 10.77 10.92 10.7 10.89 370,980
06/30/2015 10.65 10.74 10.6 10.69 445,012
06/29/2015 10.65 10.78 10.49 10.52 326,801
06/26/2015 10.77 10.8 10.69 10.73 251,997
06/25/2015 10.85 10.93 10.7 10.75 578,487
06/24/2015 10.96 11.04 10.84 10.86 266,191
06/23/2015 11.06 11.08 10.96 10.99 285,784
06/22/2015 11.17 11.212 11.06 11.07 196,123
06/19/2015 11.26 11.26 11.13 11.13 165,396
06/18/2015 11.11 11.33 11.1092 11.25 300,774
06/17/2015 11.2 11.32 11.14 11.31 264,725
06/16/2015 11.1 11.19 11.1 11.19 281,630
06/15/2015 11.12 11.14 11.06 11.09 262,942
06/12/2015 11.16 11.2 11.11 11.14 324,121
06/11/2015 11.11 11.2 11.11 11.17 288,868
06/10/2015 11.05 11.17 11.01 11.1 541,663
06/09/2015 11.21 11.24 10.99 11.02 748,609
06/08/2015 11.23 11.27 11.18 11.24 433,317
06/05/2015 11.53 11.53 11.25 11.27 623,443
06/04/2015 11.67 11.67 11.55 11.59 305,968
06/03/2015 11.72 11.73 11.6 11.67 232,780
06/02/2015 11.84 11.845 11.69 11.69 212,638
06/01/2015 11.87 11.93 11.83 11.89 143,598
05/29/2015 11.87 11.9051 11.7589 11.81 156,240
05/28/2015 11.81 11.92 11.7901 11.88 158,512
05/27/2015 11.76 11.89 11.744 11.86 168,967
05/26/2015 11.81 11.824 11.65 11.76 302,627
05/22/2015 11.85 11.88 11.8 11.83 262,421
05/21/2015 11.84 11.96 11.79 11.87 611,283
05/20/2015 11.82 11.92 11.8 11.86 707,486
05/19/2015 11.81 11.8462 11.76 11.81 388,366
05/18/2015 11.84 11.92 11.78 11.87 259,667
05/15/2015 11.67 11.86 11.67 11.835 203,385
05/14/2015 11.5 11.68 11.47 11.68 255,178
05/13/2015 11.59 11.72 11.35 11.39 620,349
05/12/2015 11.56 11.74 11.52 11.54 454,660
05/11/2015 11.75 11.87 11.66 11.68 302,362
05/08/2015 11.82 11.95 11.73 11.79 328,803
05/07/2015 11.46 11.6999 11.46 11.61 271,363
05/06/2015 11.75 11.75 11.44 11.49 373,736
05/05/2015 11.98 11.99 11.61 11.68 314,086
05/04/2015 11.97 12.0426 11.926 11.97 200,344
05/01/2015 11.91 11.99 11.91 11.92 210,997
04/30/2015 12.07 12.1 11.86 11.89 284,561
04/29/2015 12.18 12.21 12.05 12.08 290,963
*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?