Cohen & Steers Quality Income Realty Fund Inc Common Sharesのデータ

Cohen & Steers Quality Income Realty Fund Inc Common Sharesの基本情報

名前 Cohen & Steers Quality Income Realty Fund Inc Common Shares
ティッカー RQI
United States
上場年 2002.0
セクター nan

Cohen & Steers Quality Income Realty Fund Inc Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.04 12.81 13.0 12.86 350800.0 12.86
2021-02-12 13.08 12.93 12.96 13.0 333900.0 13.0
2021-02-11 13.1 12.98 13.08 13.0 254500.0 13.0
2021-02-10 13.15 12.99 13.02 13.0 350200.0 13.0
2021-02-09 13.03 12.8 12.81 13.03 364000.0 13.03
2021-02-08 13.03 12.86 12.95 12.94 445200.0 12.86
2021-02-05 13.02 12.9 12.92 12.91 420800.0 12.83
2021-02-04 12.91 12.66 12.75 12.89 391200.0 12.81
2021-02-03 12.76 12.55 12.64 12.75 409300.0 12.67
2021-02-02 12.75 12.52 12.7 12.66 429500.0 12.58
2021-02-01 12.63 12.37 12.44 12.63 583400.0 12.55
2021-01-29 12.56 12.23 12.44 12.37 559900.0 12.29
2021-01-28 12.5 12.3 12.32 12.43 440600.0 12.35
2021-01-27 12.54 12.26 12.37 12.3 407000.0 12.22
2021-01-26 12.58 12.41 12.44 12.55 342500.0 12.47
2021-01-25 12.44 12.31 12.35 12.42 392800.0 12.34
2021-01-22 12.36 12.25 12.33 12.34 266300.0 12.26
2021-01-21 12.32 12.11 12.25 12.32 427200.0 12.24
2021-01-20 12.35 12.15 12.15 12.27 483900.0 12.19
2021-01-19 12.3 12.12 12.3 12.15 478100.0 12.07
2021-01-15 12.28 12.12 12.15 12.23 300000.0 12.15
2021-01-14 12.31 12.17 12.3 12.19 448100.0 12.11
2021-01-13 12.24 12.06 12.12 12.23 484000.0 12.15
2021-01-12 12.14 11.96 12.05 12.14 487400.0 12.06
2021-01-11 12.2 12.09 12.16 12.17 575200.0 12.02
2021-01-08 12.28 12.11 12.19 12.21 573400.0 12.05
2021-01-07 12.17 12.05 12.17 12.13 576000.0 11.98
2021-01-06 12.17 12.01 12.13 12.14 751600.0 11.99
2021-01-05 12.18 12.07 12.09 12.09 678900.0 11.94
2021-01-04 12.64 12.03 12.54 12.14 1157100.0 11.99
2020-12-31 12.43 12.11 12.24 12.4 692200.0 12.24
2020-12-30 12.2 12.05 12.05 12.2 372500.0 12.04
2020-12-29 12.18 12.0 12.07 12.0 500100.0 11.85
2020-12-28 12.22 12.03 12.05 12.08 560700.0 11.93
2020-12-24 12.01 11.9 11.93 11.95 146000.0 11.8
2020-12-23 12.11 11.9 11.9 11.92 322400.0 11.77
2020-12-22 12.06 11.9 11.96 11.92 414200.0 11.77
2020-12-21 12.08 11.85 12.02 11.93 662800.0 11.78
2020-12-18 12.39 12.15 12.38 12.15 387100.0 12.0
2020-12-17 12.49 12.37 12.45 12.38 382400.0 12.22
2020-12-16 12.48 12.31 12.4 12.45 343700.0 12.29
2020-12-15 12.39 12.22 12.3 12.34 420300.0 12.18
2020-12-14 12.59 12.27 12.42 12.32 439100.0 12.08
2020-12-11 12.43 12.27 12.4 12.39 296000.0 12.15
2020-12-10 12.52 12.33 12.35 12.43 391400.0 12.19
2020-12-09 12.63 12.35 12.6 12.46 421600.0 12.22
2020-12-08 12.53 12.4 12.42 12.5 430500.0 12.26
2020-12-07 12.45 12.3 12.33 12.42 463400.0 12.18
2020-12-04 12.45 12.26 12.32 12.37 437800.0 12.13
2020-12-03 12.23 12.14 12.2 12.18 472000.0 11.95
2020-12-02 12.33 12.12 12.22 12.2 437100.0 11.97
2020-12-01 12.45 12.2 12.39 12.21 627100.0 11.98
2020-11-30 12.52 12.23 12.5 12.25 639700.0 12.02
2020-11-27 12.48 12.37 12.42 12.46 358500.0 12.22
2020-11-25 12.54 12.34 12.4 12.41 522400.0 12.17
2020-11-24 12.5 12.32 12.38 12.39 602000.0 12.15
2020-11-23 12.24 12.12 12.2 12.18 818200.0 11.95
2020-11-20 12.09 11.8 11.91 12.0 599900.0 11.77
2020-11-19 11.94 11.68 11.85 11.8 484900.0 11.57
2020-11-18 12.18 11.87 12.12 11.88 438500.0 11.65
2020-11-17 12.09 11.88 12.06 12.02 529900.0 11.79
2020-11-16 12.21 11.82 11.93 12.19 809500.0 11.88
2020-11-13 11.74 11.5 11.51 11.72 288600.0 11.42
2020-11-12 11.71 11.46 11.68 11.49 411900.0 11.2
2020-11-11 11.87 11.65 11.7 11.7 441800.0 11.4
2020-11-10 11.69 11.35 11.39 11.66 365600.0 11.36
2020-11-09 11.99 11.38 11.43 11.39 942100.0 11.1
2020-11-06 11.21 10.93 11.21 11.03 328200.0 10.75
2020-11-05 11.25 11.01 11.03 11.18 470600.0 10.89
2020-11-04 11.1 10.94 10.99 10.94 279200.0 10.66
2020-11-03 10.97 10.66 10.66 10.92 313900.0 10.64
2020-11-02 10.67 10.41 10.45 10.64 471600.0 10.37
2020-10-30 10.47 10.28 10.37 10.31 541700.0 10.05
2020-10-29 10.46 10.2 10.25 10.39 432800.0 10.12
2020-10-28 10.57 10.21 10.57 10.26 699700.0 10.0
2020-10-27 10.82 10.65 10.74 10.65 293500.0 10.38
2020-10-26 10.9 10.7 10.85 10.78 600000.0 10.5
2020-10-23 11.13 10.94 11.03 10.95 241300.0 10.67
2020-10-22 11.07 10.89 10.94 11.02 297700.0 10.74
2020-10-21 10.99 10.89 10.93 10.92 267900.0 10.64
2020-10-20 10.99 10.86 10.86 10.93 279800.0 10.65
2020-10-19 11.13 10.82 11.1 10.83 398400.0 10.55
2020-10-16 11.18 11.1 11.14 11.13 373500.0 10.85
2020-10-15 11.28 11.1 11.1 11.16 371300.0 10.87
2020-10-14 11.3 11.1 11.24 11.1 384500.0 10.82
2020-10-13 11.61 11.26 11.56 11.31 406400.0 11.02
2020-10-12 11.7 11.61 11.68 11.65 346300.0 11.27
2020-10-09 11.74 11.64 11.67 11.68 256100.0 11.3
2020-10-08 11.64 11.38 11.41 11.64 278800.0 11.26
2020-10-07 11.5 11.34 11.41 11.37 565600.0 11.0
2020-10-06 11.5 11.34 11.47 11.4 323600.0 11.03
2020-10-05 11.54 11.32 11.51 11.43 353600.0 11.06
2020-10-02 11.5 11.05 11.15 11.42 375200.0 11.05
2020-10-01 11.35 11.11 11.11 11.34 341200.0 10.97
2020-09-30 11.26 11.01 11.14 11.11 318200.0 10.75
2020-09-29 11.16 10.97 11.16 11.09 335100.0 10.73
2020-09-28 11.21 11.02 11.05 11.15 416000.0 10.79
2020-09-25 10.94 10.72 10.75 10.93 337800.0 10.58
2020-09-24 10.9 10.62 10.72 10.79 352200.0 10.44
2020-09-23 11.08 10.69 11.03 10.72 429200.0 10.37
2020-09-22 11.12 11.0 11.0 11.01 353900.0 10.65
2020-09-21 11.16 10.8 11.15 10.98 711200.0 10.63
2020-09-18 11.42 11.16 11.42 11.25 383600.0 10.89
2020-09-17 11.48 11.27 11.4 11.4 303500.0 11.03
2020-09-16 11.64 11.46 11.48 11.53 321700.0 11.16
2020-09-15 11.59 11.4 11.4 11.47 317800.0 11.1
2020-09-14 11.49 11.28 11.28 11.48 374600.0 11.03
2020-09-11 11.3 11.17 11.26 11.24 291200.0 10.8
2020-09-10 11.33 11.24 11.3 11.26 429200.0 10.82
2020-09-09 11.4 11.16 11.24 11.3 339100.0 10.86
2020-09-08 11.23 11.1 11.1 11.13 495100.0 10.7
2020-09-04 11.48 11.03 11.42 11.26 513600.0 10.82
2020-09-03 11.71 11.32 11.63 11.5 578400.0 11.05
2020-09-02 11.65 11.34 11.5 11.64 492900.0 11.19
2020-09-01 11.53 11.37 11.44 11.51 397000.0 11.06
2020-08-31 11.51 11.42 11.47 11.47 553900.0 11.02
2020-08-28 11.42 11.25 11.4 11.41 394400.0 10.97
2020-08-27 11.38 11.1 11.12 11.35 650100.0 10.91
2020-08-26 11.28 11.05 11.28 11.12 439200.0 10.69
2020-08-25 11.3 11.13 11.25 11.22 528900.0 10.78
2020-08-24 11.23 10.92 10.99 11.23 737000.0 10.79
2020-08-21 11.16 10.87 11.08 10.92 767000.0 10.49
2020-08-20 11.25 11.1 11.1 11.12 397000.0 10.69
2020-08-19 11.42 11.17 11.42 11.2 408500.0 10.76
2020-08-18 11.5 11.32 11.42 11.35 405200.0 10.91
2020-08-17 11.58 11.43 11.58 11.51 606800.0 10.98
2020-08-14 11.48 11.16 11.16 11.4 604400.0 10.88
2020-08-13 11.37 11.19 11.22 11.19 322800.0 10.68
2020-08-12 11.34 11.18 11.18 11.26 482400.0 10.75
2020-08-11 11.55 11.14 11.52 11.16 624600.0 10.65
2020-08-10 11.48 11.28 11.33 11.45 705200.0 10.93
2020-08-07 11.31 11.11 11.11 11.27 337300.0 10.76
2020-08-06 11.17 11.02 11.07 11.16 461600.0 10.65
2020-08-05 11.15 11.0 11.11 11.04 378900.0 10.54
2020-08-04 11.1 10.87 10.89 11.05 376700.0 10.55
2020-08-03 11.14 10.93 11.14 10.95 548900.0 10.45
2020-07-31 11.2 10.96 11.2 11.05 484900.0 10.55
2020-07-30 11.16 10.92 11.05 11.14 370600.0 10.63
2020-07-29 11.14 10.95 10.96 11.13 453800.0 10.62
2020-07-28 10.95 10.64 10.65 10.91 341200.0 10.41
2020-07-27 10.65 10.52 10.63 10.64 519300.0 10.15
2020-07-24 10.67 10.55 10.56 10.6 379500.0 10.12
2020-07-23 10.76 10.52 10.68 10.62 457100.0 10.13
2020-07-22 10.75 10.49 10.59 10.72 330600.0 10.23
2020-07-21 10.67 10.52 10.55 10.52 441600.0 10.04
2020-07-20 10.7 10.4 10.6 10.52 711400.0 10.04
2020-07-17 10.71 10.49 10.5 10.62 278500.0 10.13
2020-07-16 10.66 10.45 10.56 10.53 380100.0 10.05
2020-07-15 10.74 10.55 10.62 10.68 563400.0 10.19
2020-07-14 10.57 10.38 10.54 10.5 581300.0 10.02
2020-07-13 10.86 10.55 10.76 10.58 476700.0 10.02
2020-07-10 10.84 10.59 10.6 10.76 354300.0 10.19
2020-07-09 10.97 10.58 10.9 10.69 375900.0 10.12
2020-07-08 10.95 10.73 10.77 10.89 367900.0 10.31
2020-07-07 11.11 10.73 11.1 10.81 501300.0 10.24
2020-07-06 11.45 11.07 11.45 11.13 484900.0 10.54
2020-07-02 11.48 11.2 11.37 11.23 492800.0 10.64
2020-07-01 11.29 10.93 10.93 11.1 626600.0 10.51
2020-06-30 11.01 10.75 10.83 10.93 646900.0 10.35
2020-06-29 10.79 10.4 10.52 10.69 750300.0 10.12
2020-06-26 10.59 10.35 10.57 10.35 389700.0 9.8
2020-06-25 10.6 10.34 10.47 10.58 456100.0 10.02
2020-06-24 10.93 10.38 10.93 10.52 662600.0 9.96
2020-06-23 11.07 10.9 11.05 11.01 377600.0 10.43
2020-06-22 10.95 10.68 10.95 10.93 560200.0 10.35
2020-06-19 11.26 10.81 11.26 10.88 493700.0 10.3
2020-06-18 11.17 10.94 11.17 11.0 364000.0 10.42
2020-06-17 11.42 11.14 11.35 11.14 478400.0 10.55
2020-06-16 11.62 11.18 11.52 11.35 447400.0 10.75
2020-06-15 11.28 10.5 10.84 11.21 512100.0 10.54
2020-06-12 11.15 10.76 10.9 11.12 579200.0 10.46
2020-06-11 10.92 10.5 10.68 10.59 1147100.0 9.96
2020-06-10 11.93 11.14 11.82 11.35 1361000.0 10.67
2020-06-09 12.35 11.87 12.35 11.9 800300.0 11.19
2020-06-08 12.47 12.2 12.25 12.43 813700.0 11.69
2020-06-05 12.2 11.9 11.9 11.98 894200.0 11.27
2020-06-04 11.89 11.38 11.89 11.49 1161400.0 10.8
2020-06-03 11.84 11.34 11.34 11.81 1034000.0 11.11
2020-06-02 11.43 11.18 11.42 11.25 1148000.0 10.58
2020-06-01 11.22 10.74 10.8 11.14 1115600.0 10.48
2020-05-29 10.85 10.65 10.84 10.74 989600.0 10.1
2020-05-28 10.99 10.57 10.99 10.76 1729500.0 10.12
2020-05-27 10.52 10.04 10.16 10.5 2301900.0 9.87
2020-05-26 10.01 9.8 9.82 9.93 816700.0 9.34
2020-05-22 9.44 9.16 9.2 9.44 523000.0 8.88
2020-05-21 9.64 9.2 9.48 9.23 919000.0 8.68
2020-05-20 9.69 9.44 9.44 9.61 675600.0 9.04
2020-05-19 9.42 9.03 9.18 9.38 823300.0 8.82
2020-05-18 9.18 8.89 8.89 9.12 883300.0 8.58
2020-05-15 8.72 8.53 8.67 8.66 523800.0 8.14
2020-05-14 8.83 8.31 8.62 8.8 1317000.0 8.28
2020-05-13 9.42 8.8 9.35 8.89 959300.0 8.36
2020-05-12 9.88 9.4 9.88 9.4 938200.0 8.84
2020-05-11 10.03 9.77 9.9 9.89 720300.0 9.22
2020-05-08 9.99 9.66 9.66 9.87 438700.0 9.21
2020-05-07 9.68 9.47 9.5 9.57 423900.0 8.93
2020-05-06 9.73 9.41 9.66 9.44 440000.0 8.81
2020-05-05 9.71 9.52 9.52 9.63 416000.0 8.98
2020-05-04 9.66 9.35 9.63 9.42 753500.0 8.79
2020-05-01 9.85 9.64 9.85 9.74 567700.0 9.08
2020-04-30 10.25 9.86 10.21 10.0 557500.0 9.33
2020-04-29 10.19 9.9 9.9 10.13 676100.0 9.45
2020-04-28 9.98 9.54 9.98 9.71 943000.0 9.06
2020-04-27 9.82 9.6 9.64 9.69 669100.0 9.04
2020-04-24 9.83 9.39 9.76 9.46 936600.0 8.82
2020-04-23 9.91 9.64 9.7 9.71 977900.0 9.06
2020-04-22 9.72 9.39 9.39 9.63 889600.0 8.98
2020-04-21 9.42 9.0 9.37 9.31 731000.0 8.68
2020-04-20 9.93 9.55 9.81 9.57 584600.0 8.93
2020-04-17 10.07 9.76 9.92 9.88 781800.0 9.22
2020-04-16 9.86 9.4 9.75 9.52 613500.0 8.88
2020-04-15 9.9 9.43 9.66 9.74 736000.0 9.08
2020-04-14 10.68 10.13 10.22 10.16 885200.0 9.48
2020-04-13 10.57 9.93 10.57 10.1 1046500.0 9.35
2020-04-09 10.86 9.89 9.98 10.41 1197200.0 9.63
2020-04-08 9.81 9.12 9.2 9.65 911600.0 8.93
2020-04-07 9.42 8.79 8.99 9.07 1141000.0 8.39
2020-04-06 8.7 8.07 8.24 8.57 1234100.0 7.93
2020-04-03 8.15 7.8 7.99 7.99 683400.0 7.39
2020-04-02 8.4 7.89 8.0 8.11 815700.0 7.5
2020-04-01 8.69 8.02 8.58 8.12 1060500.0 7.51
2020-03-31 9.43 8.81 9.35 9.04 978100.0 8.37
2020-03-30 9.16 8.54 8.86 9.15 1013000.0 8.47
2020-03-27 9.2 8.54 8.86 8.91 938200.0 8.24
2020-03-26 9.19 8.19 8.2 9.04 1430000.0 8.37
2020-03-25 8.65 7.16 7.16 8.04 1513300.0 7.44
2020-03-24 7.48 6.92 6.92 7.16 1241600.0 6.63
2020-03-23 7.53 6.26 7.53 6.57 1503500.0 6.08
2020-03-20 7.99 7.21 7.21 7.43 1750200.0 6.88
2020-03-19 8.0 6.0 6.3 7.15 1957900.0 6.62
2020-03-18 7.99 5.8 7.74 6.3 3024900.0 5.83
2020-03-17 9.21 8.27 9.18 8.58 2291600.0 7.94
2020-03-16 10.02 9.08 9.67 9.14 1576400.0 8.38
2020-03-13 10.99 10.0 10.8 10.96 1643200.0 10.05
2020-03-12 11.0 10.01 10.87 10.09 2215100.0 9.26
2020-03-11 12.5 11.65 12.46 11.71 1395200.0 10.74
2020-03-10 12.71 12.04 12.45 12.71 1150600.0 11.66
2020-03-09 12.78 12.1 12.58 12.12 1368200.0 11.12
2020-03-06 13.38 12.93 13.22 13.33 2228700.0 12.23
2020-03-05 13.57 13.22 13.56 13.39 691900.0 12.28
2020-03-04 13.74 13.31 13.48 13.71 1042300.0 12.58
2020-03-03 13.64 13.04 13.59 13.15 1514800.0 12.06
2020-03-02 13.46 12.82 13.1 13.46 1753600.0 12.35
2020-02-28 12.93 12.06 12.7 12.73 2356600.0 11.68
2020-02-27 13.41 12.85 13.39 12.89 1939100.0 11.82
2020-02-26 13.8 13.52 13.58 13.59 1080600.0 12.47
2020-02-25 14.1 13.47 14.07 13.57 1309400.0 12.45
2020-02-24 14.22 14.02 14.14 14.04 878000.0 12.88
2020-02-21 14.39 14.26 14.39 14.3 986100.0 13.12
2020-02-20 14.64 14.37 14.6 14.42 1313500.0 13.23
2020-02-19 14.82 14.5 14.8 14.5 954700.0 13.3
2020-02-18 14.75 14.44 14.45 14.74 1569700.0 13.52