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

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

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 5.660 5.878 5.549 5.848 352,411 +0.18(+3.14%)
Jan 30, 2008 5.596 5.734 5.593 5.670 325,989 +0.01(+0.12%)
Jan 29, 2008 5.586 5.707 5.542 5.663 406,629 +0.16(+2.99%)
Jan 28, 2008 5.458 5.536 5.395 5.499 389,401 +0.15(+2.89%)
Jan 25, 2008 5.432 5.475 5.314 5.344 559,312 +0.12(+2.38%)
Jan 24, 2008 5.082 5.220 5.075 5.220 484,513 +0.20(+4.09%)
Jan 23, 2008 4.595 5.032 4.578 5.015 626,537 +0.39(+8.50%)
Jan 22, 2008 4.662 4.871 4.377 4.622 2,465,807 -0.30(-6.14%)
Jan 21, 2008 5.059 5.089 4.871 4.924 0 +0.00(+0.00%)
Jan 18, 2008 5.059 5.089 4.871 4.924 472,610 -0.14(-2.78%)
Jan 17, 2008 5.133 5.133 5.005 5.065 322,902 -0.01(-0.20%)
Jan 16, 2008 5.062 5.169 5.062 5.075 308,353 -0.02(-0.46%)
Jan 15, 2008 5.106 5.109 5.008 5.099 424,471 -0.08(-1.49%)
Jan 14, 2008 5.371 5.371 5.136 5.176 357,323 +0.01(+0.13%)
Jan 11, 2008 5.159 5.223 5.106 5.170 275,480 -0.07(-1.35%)
Jan 10, 2008 5.371 5.371 5.035 5.240 508,972 -0.01(-0.13%)
Jan 09, 2008 5.190 5.280 5.089 5.247 602,396 +0.07(+1.43%)
Jan 08, 2008 5.233 5.307 5.136 5.173 584,042 +0.00(+0.00%)
Jan 07, 2008 5.180 5.233 5.030 5.173 637,731 -0.01(-0.13%)
Jan 04, 2008 5.136 5.183 5.042 5.180 559,987 -0.02(-0.45%)
Jan 03, 2008 5.290 5.290 5.180 5.203 819,434 +0.05(+1.04%)
Jan 02, 2008 4.955 5.737 4.897 5.149 899,145 +0.27(+5.58%)
Jan 01, 2008 5.005 5.012 4.874 4.877 0 +0.00(+0.00%)
Dec 31, 2007 5.005 5.012 4.874 4.877 1,288,645 -0.06(-1.29%)
Dec 28, 2007 5.042 5.072 4.881 4.941 1,075,528 -0.10(-2.06%)
Dec 27, 2007 5.079 5.126 5.035 5.045 833,042 -0.12(-2.28%)
Dec 26, 2007 5.680 5.680 5.129 5.163 758,017 -0.07(-1.31%)
Dec 24, 2007 5.156 5.238 5.092 5.231 415,302 +0.17(+3.28%)
Dec 21, 2007 5.203 5.206 5.042 5.065 957,263 -0.30(-5.51%)
Dec 20, 2007 5.415 5.878 5.324 5.361 871,985 +0.03(+0.57%)
Dec 19, 2007 5.358 5.384 5.307 5.331 501,637 -0.04(-0.81%)
Dec 18, 2007 5.408 5.455 5.304 5.374 727,299 +0.00(+0.00%)
Dec 17, 2007 5.509 5.556 5.374 5.374 454,004 -0.18(-3.26%)
Dec 14, 2007 5.687 5.727 5.550 5.556 406,668 -0.14(-2.42%)
Dec 13, 2007 5.784 5.804 5.630 5.694 440,607 -0.15(-2.64%)
Dec 12, 2007 6.043 6.066 5.788 5.848 297,707 -0.13(-2.19%)
Dec 11, 2007 6.177 6.254 5.898 5.979 474,620 -0.26(-4.09%)
Dec 10, 2007 6.127 6.295 6.097 6.234 319,737 +0.10(+1.70%)
Dec 07, 2007 6.103 6.194 6.103 6.130 231,914 +0.04(+0.61%)
Dec 06, 2007 5.845 6.093 5.845 6.093 340,339 +0.20(+3.36%)
Dec 05, 2007 5.898 5.972 5.808 5.895 372,283 +0.04(+0.75%)
Dec 04, 2007 6.046 6.046 5.828 5.851 274,810 -0.13(-2.24%)
Dec 03, 2007 6.214 6.214 5.878 5.986 352,485 +0.08(+1.37%)
Nov 30, 2007 5.892 6.050 5.892 5.905 322,717 +0.03(+0.46%)
Nov 29, 2007 5.801 5.929 5.720 5.878 267,341 +0.07(+1.16%)
Nov 28, 2007 5.683 5.811 5.616 5.811 475,525 +0.21(+3.84%)
Nov 27, 2007 5.613 5.643 5.536 5.596 420,065 -0.03(-0.48%)
Nov 26, 2007 5.875 5.875 5.610 5.623 429,487 -0.19(-3.35%)
Nov 23, 2007 5.751 5.818 5.704 5.818 204,528 +0.07(+1.17%)
Nov 21, 2007 5.861 5.861 5.677 5.751 560,434 -0.11(-1.89%)
Nov 20, 2007 5.996 6.127 5.744 5.861 528,154 -0.18(-2.95%)
Nov 19, 2007 6.382 6.382 6.033 6.039 552,842 -0.32(-4.97%)
Nov 16, 2007 6.537 6.557 6.312 6.355 301,875 -0.19(-2.97%)
Nov 15, 2007 6.668 6.758 6.513 6.550 175,650 -0.13(-1.91%)
Nov 14, 2007 6.755 6.886 6.668 6.678 182,197 -0.04(-0.65%)
Nov 13, 2007 6.634 6.735 6.627 6.721 197,368 +0.09(+1.37%)
Nov 12, 2007 6.701 6.731 6.621 6.631 265,257 -0.07(-1.00%)
Nov 09, 2007 6.647 6.772 6.647 6.698 192,619 -0.08(-1.13%)
Nov 08, 2007 6.718 6.862 6.674 6.774 289,074 +0.06(+0.84%)
Nov 07, 2007 6.775 6.775 6.718 6.718 275,677 -0.10(-1.53%)
Nov 06, 2007 6.889 6.926 6.777 6.822 268,829 -0.08(-1.22%)
Nov 05, 2007 7.155 7.155 6.886 6.906 317,951 -0.25(-3.47%)
Nov 02, 2007 7.292 7.292 7.077 7.155 303,661 -0.13(-1.84%)
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.