Mercados españoles abiertos en 8 hrs 51 min

Cohen & Steers Quality Income Realty Fund, Inc. (RQI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,19-0,08 (-0,71%)
Al cierre: 04:00PM EDT
11,10 -0,09 (-0,80%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202411,2411,2511,1611,1911,19279.610
07 may 202411,2511,3311,2511,2711,27285.300
06 may 202411,2311,2511,1511,2111,21261.800
03 may 202411,1711,3011,1211,1511,15279.700
02 may 202411,0611,0610,9111,0211,02311.600
01 may 202410,9411,1410,9210,9610,96302.800
30 abr 202411,0611,1310,9210,9310,93407.500
29 abr 202411,0611,1210,9811,0711,07346.800
26 abr 202411,0111,1810,9810,9910,99326.300
25 abr 202410,9611,0010,8810,9710,97286.600
24 abr 202411,0811,1310,9911,0611,06402.600
23 abr 202411,0511,1511,0011,0911,09269.000
22 abr 202410,7711,0110,7111,0111,01432.500
19 abr 202410,6710,7910,6110,7610,76430.600
18 abr 202410,9210,9210,7010,7110,71534.300
17 abr 202410,8510,9510,8310,8510,85403.000
16 abr 202410,9411,0010,8210,8210,82426.400
15 abr 202411,2611,3810,9911,0411,04550.600
12 abr 202411,3111,3811,2311,2411,24423.600
11 abr 202411,4011,4611,2611,4511,45556.500
10 abr 202411,5611,5811,3611,4011,40643.200
09 abr 202411,6311,7711,6211,7511,75300.100
09 abr 20240.08 Dividendo
08 abr 202411,5711,7111,5711,6711,59293.300
05 abr 202411,5811,6511,5611,5711,49286.400
04 abr 202411,6911,8311,5611,5811,50538.100
03 abr 202411,6311,6711,5911,6611,58330.700
02 abr 202411,7311,7611,6311,6711,59431.900
01 abr 202412,1012,1011,8511,9011,82506.000
28 mar 202411,9612,1011,9312,0812,00404.200
27 mar 202411,7111,9211,7111,9211,84413.000
26 mar 202411,6711,7511,6411,6811,60329.700
25 mar 202411,6711,7311,6311,6511,57322.000
22 mar 202411,7711,7711,5411,6711,59459.100
21 mar 202411,8011,8811,7011,7711,69301.900
20 mar 202411,7311,7711,6011,7711,69298.100
19 mar 202411,6811,7411,6011,7011,62349.400
18 mar 202411,6611,7011,6011,6711,59399.200
15 mar 202411,6111,6911,5711,6411,56225.900
14 mar 202411,8311,8311,5911,6511,57332.500
13 mar 202411,9312,0011,8311,8611,78292.000
12 mar 202412,0212,0411,8811,9811,90310.800
12 mar 20240.08 Dividendo
11 mar 202412,0912,1412,0212,1011,94275.900
08 mar 202412,0012,1212,0012,0911,93305.000
07 mar 202412,0912,1411,9311,9611,80587.100
06 mar 202412,1412,1712,0112,0711,91423.300
05 mar 202412,1112,1812,0212,1211,96384.000
04 mar 202412,0112,1511,9312,1311,97347.400
01 mar 202411,8112,0211,7012,0111,85418.500
29 feb 202411,8111,8611,7711,8311,67322.300
28 feb 202411,4611,6711,4511,6611,50411.400
27 feb 202411,5511,7111,5111,5211,37405.500
26 feb 202411,7211,7211,5511,5511,39416.200
23 feb 202411,7311,7911,6911,7111,55510.800
22 feb 202411,7211,7511,6211,7111,55338.900
21 feb 202411,6211,7111,5811,6511,49254.600
20 feb 202411,5611,7111,5611,6311,47335.300
16 feb 202411,6711,7511,5611,6311,47328.600
15 feb 202411,6111,8211,6111,7911,63363.500
14 feb 202411,3911,6011,3911,5511,39344.400
13 feb 202411,5211,5211,2511,3811,23736.000
13 feb 20240.08 Dividendo
12 feb 202411,7511,8511,7511,7911,55290.000
09 feb 202411,7811,8211,6511,7511,51331.500
08 feb 202411,7211,8611,6911,8011,56320.900
07 feb 202411,7211,8511,6311,7611,52301.800
06 feb 202411,6111,7511,6011,7111,47313.400
05 feb 202411,7611,7711,5311,6111,38575.200
02 feb 202412,0612,0711,8311,9011,66381.900
01 feb 202411,8612,1511,8012,1511,91495.400
31 ene 202411,9812,0611,7311,7811,54476.200
30 ene 202412,0312,0511,8911,9611,72402.700
29 ene 202411,8112,0511,8112,0511,81475.600
26 ene 202411,8611,9211,7711,7811,54414.800
25 ene 202411,7811,9211,7811,8211,58464.700
24 ene 202411,8711,9011,5511,7311,49661.100
23 ene 202411,8511,9511,7611,7811,54369.000
22 ene 202411,9012,0011,8311,8911,65415.200
19 ene 202411,6511,8011,5311,8011,561.000.000
18 ene 202411,7611,7811,5611,6211,39499.400
17 ene 202411,9211,9411,6211,7311,49558.100
16 ene 202412,1712,1712,0012,0311,79485.600
16 ene 20240.08 Dividendo
12 ene 202412,3812,4612,2612,3312,00303.500
11 ene 202412,4012,4612,2012,3211,99510.700
10 ene 202412,4812,5812,3612,4412,11385.400
09 ene 202412,5012,5112,3612,4412,11408.900
08 ene 202412,3012,6412,2612,6212,29504.000
05 ene 202412,2612,4812,1912,2111,89420.100
04 ene 202412,0512,3912,0012,3612,03638.800
03 ene 202412,3612,4112,0012,0111,69787.900
02 ene 202412,2212,4812,1812,4412,11881.100
29 dic 202312,3512,3812,2212,2411,92540.300
28 dic 202312,2912,3512,2612,3211,99313.400
27 dic 202312,0612,3311,9412,2911,96662.600
26 dic 202311,9212,1411,8812,0511,73498.500
22 dic 202311,7911,9711,7711,8511,54498.500
21 dic 202311,7511,8511,6411,7411,43393.200
20 dic 202311,9712,0311,7011,7111,40508.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...