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 30, 2009 1.266 1.283 1.209 1.250 0 -0.01(-1.06%)
Jan 29, 2009 1.270 1.305 1.243 1.263 386,367 -0.02(-1.83%)
Jan 28, 2009 1.260 1.307 1.243 1.286 558,731 +0.05(+4.08%)
Jan 27, 2009 1.172 1.260 1.172 1.236 651,720 +0.07(+6.36%)
Jan 26, 2009 1.176 1.209 1.145 1.162 417,540 -0.00(-0.29%)
Jan 23, 2009 1.125 1.229 1.112 1.166 627,335 +0.00(+0.29%)
Jan 22, 2009 1.162 1.219 1.128 1.162 410,452 -0.04(-3.62%)
Jan 21, 2009 1.152 1.209 1.085 1.206 625,757 +0.06(+4.97%)
Jan 20, 2009 1.189 1.199 1.112 1.149 1,386,572 -0.06(-5.00%)
Jan 16, 2009 1.196 1.216 1.130 1.209 561,875 +0.05(+4.65%)
Jan 15, 2009 1.152 1.192 1.051 1.155 649,133 -0.02(-1.95%)
Jan 14, 2009 1.213 1.236 1.133 1.178 905,927 -0.08(-6.44%)
Jan 13, 2009 1.223 1.260 1.176 1.260 1,225,036 +0.00(+0.27%)
Jan 12, 2009 1.290 1.290 1.209 1.256 993,863 -0.04(-3.36%)
Jan 09, 2009 1.347 1.354 1.300 1.300 804,539 -0.06(-4.45%)
Jan 08, 2009 1.350 1.370 1.310 1.360 976,724 -0.05(-3.34%)
Jan 07, 2009 1.431 1.438 1.377 1.407 773,328 -0.05(-3.46%)
Jan 06, 2009 1.370 1.475 1.360 1.458 960,425 +0.09(+6.37%)
Jan 05, 2009 1.374 1.391 1.344 1.370 925,013 -0.00(-0.24%)
Jan 02, 2009 1.276 1.401 1.273 1.374 0 +0.10(+7.63%)
Jan 01, 2009 1.152 1.280 1.142 1.276 0 +0.00(+0.00%)
Dec 31, 2008 1.152 1.280 1.142 1.276 1,365,804 +0.12(+10.14%)
Dec 30, 2008 1.145 1.176 1.108 1.159 1,003,426 +0.02(+1.77%)
Dec 29, 2008 1.192 1.224 1.122 1.139 1,146,105 -0.04(-3.69%)
Dec 26, 2008 1.132 1.199 1.125 1.182 486,403 +0.03(+2.61%)
Dec 24, 2008 1.095 1.166 1.092 1.152 744,536 +0.06(+5.23%)
Dec 23, 2008 1.088 1.139 1.088 1.095 747,231 +0.00(+0.31%)
Dec 22, 2008 1.105 1.145 1.028 1.092 793,607 -0.04(-3.28%)
Dec 19, 2008 1.095 1.169 1.061 1.129 1,122,765 +0.01(+0.90%)
Dec 18, 2008 1.243 1.256 1.115 1.119 892,777 -0.16(-12.60%)
Dec 17, 2008 1.098 1.297 1.078 1.280 898,249 +0.17(+15.11%)
Dec 16, 2008 1.014 1.139 0.9909 1.112 961,729 +0.09(+8.35%)
Dec 15, 2008 1.072 1.072 0.9842 1.026 746,838 -0.03(-2.40%)
Dec 12, 2008 0.9909 1.051 0.9573 1.051 770,741 +0.04(+4.33%)
Dec 11, 2008 1.152 1.162 0.9858 1.008 585,942 -0.16(-14.04%)
Dec 10, 2008 1.166 1.209 1.142 1.172 547,034 -0.00(-0.29%)
Dec 09, 2008 1.199 1.199 1.129 1.176 684,769 +0.00(+0.29%)
Dec 08, 2008 1.125 1.213 1.108 1.172 722,842 +0.08(+7.38%)
Dec 05, 2008 1.041 1.105 1.031 1.092 786,576 +0.02(+2.20%)
Dec 04, 2008 1.239 1.256 1.014 1.068 866,647 -0.04(-3.64%)
Dec 03, 2008 1.078 1.129 1.001 1.108 930,642 +0.09(+8.55%)
Dec 02, 2008 0.9976 1.075 0.9976 1.021 939,231 +0.02(+2.01%)
Dec 01, 2008 1.125 1.166 0.9875 1.001 904,295 -0.16(-14.12%)
Nov 28, 2008 1.159 1.176 1.092 1.166 582,059 +0.09(+8.10%)
Nov 26, 2008 1.021 1.105 0.9909 1.078 995,712 +0.05(+4.67%)
Nov 25, 2008 1.051 1.082 0.9842 1.030 681,812 +0.03(+2.91%)
Nov 24, 2008 0.8364 1.001 0.7994 1.001 1,687,439 +0.25(+33.04%)
Nov 21, 2008 0.7759 0.8196 0.6046 0.7524 1,854,325 -0.07(-8.94%)
Nov 20, 2008 1.014 1.014 0.7323 0.8263 1,830,064 -0.19(-18.54%)
Nov 19, 2008 1.152 1.176 1.004 1.014 1,185,638 -0.18(-15.41%)
Nov 18, 2008 1.313 1.344 1.162 1.199 988,823 -0.14(-10.30%)
Nov 17, 2008 1.522 1.528 1.337 1.337 603,060 -0.21(-13.48%)
Nov 14, 2008 1.646 1.676 1.512 1.545 412,795 -0.14(-8.32%)
Nov 13, 2008 1.747 1.747 1.495 1.685 784,051 -0.02(-1.15%)
Nov 12, 2008 1.968 1.968 1.690 1.705 605,173 -0.30(-15.05%)
Nov 11, 2008 2.049 2.049 1.931 2.007 430,086 -0.05(-2.21%)
Nov 10, 2008 2.220 2.227 2.029 2.052 603,402 -0.10(-4.53%)
Nov 07, 2008 2.184 2.217 2.066 2.150 494,959 -0.02(-0.78%)
Nov 06, 2008 2.200 2.236 2.123 2.167 645,513 -0.08(-3.44%)
Nov 05, 2008 2.324 2.462 2.210 2.244 781,065 -0.15(-6.18%)
Nov 04, 2008 2.301 2.392 2.274 2.392 531,422 +0.12(+5.17%)
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.