Historical Data for Cohen & Steers Quality Income Realty Fund Inc (RQI)

$ 14.10 0.00 (0.00%) Volume: 4 6:30 PM EST 16-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/16/20 13.98 14.10 13.915 14.10 1.14m 0.01 0.07% 14.10 16.03m 4,755
01/15/20 14.38 14.46 14.01 14.09 731.85k -0.27 -1.88% 14.09 10.41m 3,187
01/14/20 14.27 14.37 14.26 14.36 1.01m 0.10 0.70% 14.36 14.43m 2,292
01/13/20 14.17 14.34 14.16 14.26 627.64k 0.08 0.56% 14.26 8.94m 2,884
01/10/20 14.04 14.1934 14.01 14.18 384.36k 0.16 1.14% 14.18 5.43m 2,060
01/09/20 13.95 14.10 13.92 14.02 811.46k 0.119994 0.86% 14.02 11.35m 3,062
01/08/20 14.33 14.40 13.97 13.98 1.06m -0.367883 -2.58% 13.90 14.97m 4,585
01/07/20 14.64 14.66 14.33 14.35 763.82k -0.367883 -2.51% 14.2679 11.05m 4,193
01/06/20 14.69 14.81 14.65 14.72 410.03k -0.029829 -0.20% 14.6358 6.03m 1,932
01/03/20 14.61 14.77 14.60 14.75 244.39k 0.019886 0.14% 14.6656 3.59m 1,608
01/02/20 14.90 14.9199 14.70 14.73 318.34k -0.149142 -1.01% 14.6457 4.7m 1,512
12/31/19 14.78 14.88 14.7459 14.88 215.44k 0.159085 1.09% 14.7949 3.19m 996
12/30/19 14.79 14.79 14.66 14.72 265.09k -0.109371 -0.74% 14.6358 3.9m 1,456
12/27/19 14.91 14.91 14.76 14.83 236.59k 0.009936 0.07% 14.7451 3.51m 1,156
12/26/19 14.75 14.89 14.74 14.87 300.88k 0.099094 0.68% 14.7352 4.46m 1,350
12/24/19 14.74 14.84 14.70 14.77 222.3k 0.029728 0.20% 14.6361 3.28m 1,213
12/23/19 14.69 14.79 14.61 14.74 339.18k 0.089183 0.61% 14.6064 5m 1,676
12/20/19 14.54 14.67 14.52 14.65 333.71k 0.069366 0.48% 14.5172 4.87m 1,632
12/19/19 14.63 14.67 14.5327 14.58 448.84k 0.00 0.00% 14.4478 6.55m 1,722
12/18/19 14.55 14.6305 14.38 14.58 486.79k 0.029728 0.21% 14.4478 7.07m 2,254
12/17/19 14.72 14.7346 14.47 14.55 431.93k -0.15855 -1.09% 14.4181 6.29m 1,737