Cohen & Steers Quality Income Realty Fund Inc Historical Stock Prices

RQI 
$11.26
*  
0.0099
0.09%
Get RQI Alerts
*Delayed - data as of Jul. 10, 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 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.23  11.32  11.21  11.26 188,738
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
06/27/2014 11.15 11.21 11.12 11.2 135,566
06/26/2014 11.16 11.18 11.12 11.17 158,561
06/25/2014 11.15 11.18 11.13 11.16 224,811
06/24/2014 11.19 11.24 11.15 11.16 170,758
06/23/2014 11.24 11.3 11.18 11.2 196,069
06/20/2014 11.27 11.27 11.15 11.21 185,212
06/19/2014 11.14 11.25 11.0602 11.23 241,994
06/18/2014 11.25 11.25 11.13 11.25 251,173
06/17/2014 11.18 11.23 11.15 11.23 193,330
06/16/2014 11.18 11.2299 11.15 11.18 257,141
06/13/2014 11.27 11.27 11.17 11.21 221,350
06/12/2014 11.22 11.3 11.14 11.29 278,052
06/11/2014 11.21 11.25 11.15 11.22 238,789
06/10/2014 11.3 11.3299 11.19 11.27 268,419
06/09/2014 11.48 11.49 11.23 11.35 547,510
06/06/2014 11.42 11.5 11.42 11.49 188,777
06/05/2014 11.31 11.42 11.23 11.42 235,920
06/04/2014 11.17 11.29 11.17 11.27 167,640
06/03/2014 11.25 11.28 11.19 11.2099 302,149
06/02/2014 11.29 11.33 11.24 11.31 315,401
05/30/2014 11.16 11.28 11.15 11.27 162,786
05/29/2014 11.25 11.25 11.12 11.23 330,485
05/28/2014 11.25 11.31 11.11 11.2 300,057
05/27/2014 11.18 11.24 11.14 11.23 284,377
05/23/2014 11.05 11.13 11.05 11.13 200,016
05/22/2014 11.11 11.11 11 11.02 224,017
05/21/2014 11.15 11.16 11.05 11.07 241,440
05/20/2014 11.09 11.15 11.05 11.14 425,180
05/19/2014 11.07 11.13 11.03 11.07 293,304
05/16/2014 11.03 11.09 10.97 11.08 229,902
05/15/2014 10.99 11.03 10.93 11.02 513,159
05/14/2014 10.93 11.01 10.89 11.01 779,575
05/13/2014 10.95 10.99 10.91 10.93 498,427
05/12/2014 11 11 10.94 10.96 209,512
05/09/2014 10.97 11 10.92 10.94 710,058
05/08/2014 10.88 10.97 10.88 10.97 231,891
05/07/2014 10.79 10.92 10.79 10.88 225,669
05/06/2014 10.84 10.84 10.78 10.8 136,673
05/05/2014 10.79 10.85 10.72 10.82 136,794
05/02/2014 10.78 10.86 10.75 10.86 205,769
05/01/2014 10.73 10.8199 10.73 10.8 156,546
04/30/2014 10.68 10.79 10.68 10.76 179,136
04/29/2014 10.71 10.75 10.7 10.71 144,771
04/28/2014 10.69 10.75 10.65 10.71 220,006
04/25/2014 10.62 10.7 10.59 10.69 235,973
04/24/2014 10.75 10.75 10.64 10.65 216,057
04/23/2014 10.73 10.74 10.631 10.69 207,429
04/22/2014 10.62 10.72 10.58 10.71 241,944
04/21/2014 10.6 10.64 10.55 10.63 169,804
04/17/2014 10.63 10.64 10.54 10.62 234,639
04/16/2014 10.51 10.63 10.5 10.63 206,435
04/15/2014 10.4 10.48 10.4 10.48 232,344
04/14/2014 10.4 10.4 10.3321 10.38 275,227
04/11/2014 10.4 10.41 10.33 10.37 186,225
04/10/2014 10.51 10.516 10.35 10.42 244,866
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?