Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

11.61 +0.05 (+0.48%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.433 6.547 6.416 6.453 331,044 +0.07(+1.11%)
Jan 28, 2005 6.379 6.392 6.322 6.382 228,337 +0.05(+0.85%)
Jan 27, 2005 6.369 6.369 6.305 6.328 233,100 -0.03(-0.53%)
Jan 26, 2005 6.315 6.443 6.305 6.362 647,501 -0.09(-1.41%)
Jan 25, 2005 6.567 6.631 6.405 6.453 392,966 -0.16(-2.39%)
Jan 24, 2005 6.607 6.644 6.577 6.611 273,885 +0.05(+0.72%)
Jan 21, 2005 6.557 6.617 6.557 6.564 234,291 +0.00(+0.00%)
Jan 20, 2005 6.601 6.641 6.560 6.564 334,021 -0.04(-0.56%)
Jan 19, 2005 6.533 6.631 6.533 6.601 191,422 +0.05(+0.77%)
Jan 18, 2005 6.550 6.580 6.493 6.550 294,427 -0.01(-0.10%)
Jan 14, 2005 6.564 6.564 6.466 6.557 458,163 +0.00(+0.05%)
Jan 13, 2005 6.473 6.580 6.459 6.554 353,372 +0.08(+1.25%)
Jan 12, 2005 6.587 6.590 6.449 6.473 540,329 -0.19(-2.92%)
Jan 11, 2005 6.681 6.715 6.604 6.668 416,187 -0.01(-0.15%)
Jan 10, 2005 6.685 6.745 6.658 6.678 406,660 +0.01(+0.10%)
Jan 07, 2005 6.617 6.715 6.617 6.671 403,683 +0.04(+0.56%)
Jan 06, 2005 6.483 6.664 6.483 6.634 491,208 +0.08(+1.23%)
Jan 05, 2005 6.879 6.883 6.490 6.554 850,832 -0.36(-5.25%)
Jan 04, 2005 6.973 6.977 6.879 6.916 492,101 -0.01(-0.15%)
Jan 03, 2005 6.980 7.004 6.889 6.926 670,722 +0.00(+0.00%)
Dec 31, 2004 6.960 6.960 6.876 6.926 222,383 +0.07(+0.98%)
Dec 30, 2004 6.799 6.893 6.785 6.859 230,421 +0.07(+1.09%)
Dec 29, 2004 6.708 6.785 6.708 6.785 226,253 +0.08(+1.15%)
Dec 28, 2004 6.732 6.732 6.698 6.708 157,186 -0.02(-0.35%)
Dec 27, 2004 6.674 6.752 6.674 6.732 309,907 +0.04(+0.60%)
Dec 23, 2004 6.705 6.715 6.681 6.691 193,208 +0.01(+0.10%)
Dec 22, 2004 6.701 6.725 6.658 6.685 402,493 -0.06(-0.85%)
Dec 21, 2004 6.735 6.742 6.695 6.742 330,746 +0.04(+0.55%)
Dec 20, 2004 6.718 6.758 6.688 6.705 204,521 +0.00(+0.00%)
Dec 17, 2004 6.715 6.718 6.678 6.705 314,671 -0.02(-0.25%)
Dec 16, 2004 6.735 6.748 6.708 6.721 263,466 -0.01(-0.20%)
Dec 15, 2004 6.762 6.829 6.711 6.735 545,390 -0.07(-1.04%)
Dec 14, 2004 6.832 6.832 6.765 6.805 282,221 +0.00(+0.00%)
Dec 13, 2004 6.802 6.859 6.785 6.805 349,799 -0.04(-0.54%)
Dec 10, 2004 6.836 6.869 6.809 6.842 314,075 -0.00(-0.05%)
Dec 09, 2004 6.718 6.852 6.718 6.846 579,923 +0.13(+1.90%)
Dec 08, 2004 6.349 6.795 6.332 6.718 940,738 +0.30(+4.71%)
Dec 07, 2004 6.510 6.540 6.389 6.416 577,244 -0.08(-1.24%)
Dec 06, 2004 6.473 6.523 6.466 6.496 222,681 +0.02(+0.31%)
Dec 03, 2004 6.419 6.476 6.419 6.476 180,109 +0.06(+0.94%)
Dec 02, 2004 6.486 6.486 6.409 6.416 391,478 -0.02(-0.31%)
Dec 01, 2004 6.359 6.439 6.359 6.436 317,648 +0.09(+1.38%)
Nov 30, 2004 6.362 6.372 6.342 6.349 232,207 +0.02(+0.32%)
Nov 29, 2004 6.342 6.365 6.325 6.328 269,420 +0.01(+0.11%)
Nov 26, 2004 6.335 6.349 6.322 6.322 111,935 -0.03(-0.42%)
Nov 24, 2004 6.292 6.349 6.292 6.349 144,385 +0.06(+0.91%)
Nov 23, 2004 6.201 6.292 6.201 6.292 182,193 +0.13(+2.07%)
Nov 22, 2004 6.184 6.197 6.144 6.164 255,130 -0.00(-0.05%)
Nov 19, 2004 6.208 6.234 6.157 6.167 189,636 -0.06(-0.97%)
Nov 18, 2004 6.288 6.288 6.214 6.228 150,041 -0.02(-0.32%)
Nov 17, 2004 6.339 6.362 6.221 6.248 353,074 -0.08(-1.33%)
Nov 16, 2004 6.322 6.355 6.278 6.332 369,150 +0.01(+0.11%)
Nov 15, 2004 6.275 6.345 6.275 6.325 255,130 +0.08(+1.29%)
Nov 12, 2004 6.157 6.245 6.157 6.245 237,566 +0.06(+0.92%)
Nov 11, 2004 6.107 6.191 6.107 6.187 257,214 +0.08(+1.32%)
Nov 10, 2004 6.097 6.114 6.036 6.107 403,088 +0.07(+1.22%)
Nov 09, 2004 5.899 6.033 5.899 6.033 522,764 +0.10(+1.70%)
Nov 08, 2004 5.946 5.989 5.845 5.932 941,929 -0.10(-1.73%)
Nov 05, 2004 6.718 6.718 6.013 6.036 939,249 -0.35(-5.42%)
Nov 04, 2004 6.365 6.389 6.355 6.382 154,209 +0.02(+0.26%)
Nov 03, 2004 6.342 6.379 6.342 6.365 174,155 +0.04(+0.69%)
Nov 02, 2004 6.372 6.382 6.318 6.322 204,223 -0.03(-0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.