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 +0.00 (+0.04%)
Streaming Delayed Price Updated: 12:23 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 (%)
Oct 31, 2014 5.462 5.519 5.457 5.500 619,671 +0.06(+1.04%)
Oct 30, 2014 5.396 5.445 5.391 5.443 583,104 +0.06(+1.06%)
Oct 29, 2014 5.401 5.405 5.363 5.386 511,208 -0.01(-0.18%)
Oct 28, 2014 5.372 5.398 5.363 5.396 489,979 +0.02(+0.44%)
Oct 27, 2014 5.344 5.377 5.353 5.372 287,734 +0.02(+0.35%)
Oct 24, 2014 5.334 5.363 5.330 5.353 364,323 +0.01(+0.18%)
Oct 23, 2014 5.325 5.377 5.325 5.344 435,998 +0.03(+0.62%)
Oct 22, 2014 5.282 5.338 5.282 5.311 409,276 +0.04(+0.72%)
Oct 21, 2014 5.230 5.306 5.211 5.273 504,284 +0.06(+1.18%)
Oct 20, 2014 5.150 5.219 5.140 5.211 440,840 +0.03(+0.64%)
Oct 17, 2014 5.159 5.191 5.144 5.178 338,708 +0.07(+1.30%)
Oct 16, 2014 4.998 5.126 4.998 5.112 440,293 +0.05(+1.03%)
Oct 15, 2014 5.078 5.140 4.984 5.060 570,074 -0.06(-1.11%)
Oct 14, 2014 5.093 5.159 5.093 5.116 475,737 +0.02(+0.46%)
Oct 13, 2014 5.097 5.135 5.083 5.093 219,165 -0.03(-0.55%)
Oct 10, 2014 5.154 5.202 5.112 5.121 388,104 -0.03(-0.64%)
Oct 09, 2014 5.121 5.164 5.102 5.154 517,106 +0.04(+0.83%)
Oct 08, 2014 5.026 5.126 5.022 5.112 355,706 +0.07(+1.41%)
Oct 07, 2014 5.022 5.055 5.017 5.041 379,289 -0.01(-0.19%)
Oct 06, 2014 5.045 5.083 5.031 5.050 450,176 +0.00(+0.09%)
Oct 03, 2014 5.022 5.064 5.007 5.045 396,773 +0.02(+0.38%)
Oct 02, 2014 5.017 5.069 4.993 5.026 506,610 -0.02(-0.47%)
Oct 01, 2014 4.998 5.078 4.988 5.050 667,362 +0.01(+0.28%)
Sep 30, 2014 5.012 5.060 4.974 5.036 798,649 +0.04(+0.76%)
Sep 29, 2014 4.951 4.998 4.936 4.998 428,614 +0.00(+0.00%)
Sep 26, 2014 4.960 5.012 4.932 4.998 469,451 +0.02(+0.38%)
Sep 25, 2014 5.007 5.022 4.955 4.979 505,825 -0.05(-1.04%)
Sep 24, 2014 5.041 5.069 5.003 5.031 359,563 -0.02(-0.47%)
Sep 23, 2014 5.060 5.078 5.036 5.055 331,311 -0.01(-0.19%)
Sep 22, 2014 5.102 5.102 5.045 5.064 341,813 -0.04(-0.74%)
Sep 19, 2014 5.088 5.116 5.060 5.102 357,068 +0.02(+0.37%)
Sep 18, 2014 5.116 5.116 5.074 5.083 348,187 -0.03(-0.65%)
Sep 17, 2014 5.102 5.135 5.074 5.116 412,029 +0.03(+0.65%)
Sep 16, 2014 4.999 5.088 4.990 5.083 469,233 +0.07(+1.39%)
Sep 15, 2014 5.088 5.088 5.013 5.013 452,582 -0.10(-1.87%)
Sep 12, 2014 5.223 5.223 5.083 5.109 614,038 -0.11(-2.18%)
Sep 11, 2014 5.241 5.246 5.214 5.223 296,520 -0.02(-0.44%)
Sep 10, 2014 5.283 5.283 5.237 5.246 471,302 -0.07(-1.23%)
Sep 09, 2014 5.311 5.316 5.279 5.311 359,883 +0.00(+0.00%)
Sep 08, 2014 5.321 5.339 5.302 5.311 305,304 -0.01(-0.17%)
Sep 05, 2014 5.265 5.321 5.265 5.321 301,446 +0.05(+0.88%)
Sep 04, 2014 5.288 5.297 5.260 5.274 297,972 -0.02(-0.35%)
Sep 03, 2014 5.279 5.307 5.274 5.293 320,149 +0.02(+0.35%)
Sep 02, 2014 5.260 5.283 5.246 5.274 359,472 +0.00(+0.00%)
Aug 29, 2014 5.265 5.274 5.274 5.274 320,303 +0.04(+0.71%)
Aug 28, 2014 5.241 5.260 5.228 5.237 292,576 -0.03(-0.53%)
Aug 27, 2014 5.260 5.283 5.241 5.265 372,590 +0.00(+0.00%)
Aug 26, 2014 5.237 5.274 5.228 5.265 550,134 +0.03(+0.62%)
Aug 25, 2014 5.302 5.302 5.228 5.232 431,151 -0.05(-0.97%)
Aug 22, 2014 5.339 5.339 5.279 5.283 379,793 -0.05(-0.96%)
Aug 21, 2014 5.307 5.330 5.293 5.335 519,107 +0.01(+0.26%)
Aug 20, 2014 5.241 5.330 5.228 5.321 511,439 +0.07(+1.24%)
Aug 19, 2014 5.260 5.297 5.255 5.255 558,121 -0.01(-0.27%)
Aug 18, 2014 5.255 5.302 5.237 5.269 358,171 +0.02(+0.44%)
Aug 15, 2014 5.232 5.255 5.218 5.246 281,854 +0.01(+0.27%)
Aug 14, 2014 5.214 5.232 5.195 5.232 284,920 +0.04(+0.72%)
Aug 13, 2014 5.162 5.209 5.153 5.195 396,931 +0.02(+0.45%)
Aug 12, 2014 5.162 5.172 5.134 5.172 322,348 +0.01(+0.27%)
Aug 11, 2014 5.102 5.162 5.099 5.158 397,273 +0.06(+1.09%)
Aug 08, 2014 5.055 5.102 5.051 5.102 373,399 +0.05(+0.92%)
Aug 07, 2014 5.041 5.069 5.035 5.055 329,100 +0.02(+0.37%)
Aug 06, 2014 5.013 5.055 4.944 5.037 311,034 +0.01(+0.28%)
Aug 05, 2014 5.074 5.111 5.013 5.023 641,514 -0.08(-1.64%)
Aug 04, 2014 5.139 5.139 5.046 5.106 658,145 -0.05(-0.99%)
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.