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

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

11.40 +0.27 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 6.670 6.737 6.637 6.715 565,866 +0.04(+0.61%)
Oct 28, 2016 6.648 6.715 6.626 6.674 635,517 -0.02(-0.36%)
Oct 27, 2016 6.782 6.782 6.615 6.698 885,871 -0.09(-1.31%)
Oct 26, 2016 6.843 6.915 6.771 6.787 535,352 -0.12(-1.77%)
Oct 25, 2016 6.882 6.921 6.848 6.910 389,822 +0.03(+0.40%)
Oct 24, 2016 6.993 7.043 6.882 6.882 403,645 -0.11(-1.59%)
Oct 21, 2016 6.910 7.004 6.843 6.993 241,260 +0.07(+0.96%)
Oct 20, 2016 6.960 6.960 6.860 6.926 336,431 -0.03(-0.40%)
Oct 19, 2016 6.882 6.960 6.832 6.954 391,293 +0.10(+1.51%)
Oct 18, 2016 6.821 6.887 6.787 6.851 345,220 +0.07(+1.02%)
Oct 17, 2016 6.937 6.942 6.737 6.782 811,442 -0.13(-1.92%)
Oct 14, 2016 6.920 6.959 6.892 6.914 256,284 +0.02(+0.24%)
Oct 13, 2016 6.870 6.903 6.848 6.898 352,060 +0.03(+0.40%)
Oct 12, 2016 6.787 6.892 6.787 6.870 335,488 +0.05(+0.73%)
Oct 11, 2016 6.898 6.914 6.782 6.820 406,524 -0.08(-1.12%)
Oct 10, 2016 6.870 6.937 6.870 6.898 386,404 +0.03(+0.40%)
Oct 07, 2016 6.931 7.003 6.765 6.870 619,429 -0.03(-0.48%)
Oct 06, 2016 6.914 6.970 6.868 6.903 687,042 -0.03(-0.48%)
Oct 05, 2016 7.191 7.230 6.926 6.937 833,637 -0.24(-3.32%)
Oct 04, 2016 7.329 7.329 7.141 7.174 467,919 -0.16(-2.19%)
Oct 03, 2016 7.357 7.362 7.257 7.335 652,934 -0.04(-0.53%)
Sep 30, 2016 7.329 7.401 7.302 7.374 672,695 +0.04(+0.53%)
Sep 29, 2016 7.318 7.374 7.268 7.335 509,966 +0.00(+0.00%)
Sep 28, 2016 7.318 7.379 7.291 7.335 402,147 +0.02(+0.23%)
Sep 27, 2016 7.412 7.418 7.307 7.318 379,660 -0.04(-0.60%)
Sep 26, 2016 7.296 7.390 7.268 7.362 508,473 +0.05(+0.68%)
Sep 23, 2016 7.335 7.357 7.263 7.313 421,704 -0.02(-0.23%)
Sep 22, 2016 7.274 7.357 7.252 7.329 367,921 +0.11(+1.45%)
Sep 21, 2016 7.213 7.238 7.091 7.224 519,859 +0.01(+0.15%)
Sep 20, 2016 7.268 7.268 7.191 7.213 387,618 +0.01(+0.08%)
Sep 19, 2016 7.132 7.208 7.132 7.208 457,172 +0.09(+1.22%)
Sep 16, 2016 7.056 7.121 7.007 7.121 427,926 +0.09(+1.31%)
Sep 15, 2016 7.050 7.095 7.007 7.028 490,668 -0.05(-0.69%)
Sep 14, 2016 7.066 7.094 7.012 7.077 465,898 +0.04(+0.62%)
Sep 13, 2016 7.142 7.142 7.012 7.034 516,721 -0.12(-1.75%)
Sep 12, 2016 7.208 7.218 7.121 7.159 697,419 -0.10(-1.42%)
Sep 09, 2016 7.398 7.398 7.197 7.262 647,530 -0.24(-3.19%)
Sep 08, 2016 7.517 7.517 7.414 7.501 464,049 -0.02(-0.22%)
Sep 07, 2016 7.414 7.534 7.376 7.517 607,565 +0.10(+1.32%)
Sep 06, 2016 7.403 7.436 7.333 7.419 496,259 +0.05(+0.74%)
Sep 02, 2016 7.360 7.365 7.365 7.365 339,868 +0.04(+0.59%)
Sep 01, 2016 7.311 7.327 7.263 7.322 302,308 -0.01(-0.15%)
Aug 31, 2016 7.343 7.343 7.287 7.333 484,767 +0.01(+0.15%)
Aug 30, 2016 7.273 7.322 7.208 7.322 551,964 +0.08(+1.13%)
Aug 29, 2016 7.208 7.273 7.191 7.240 610,167 +0.09(+1.29%)
Aug 26, 2016 7.333 7.365 7.132 7.148 1,323,946 -0.15(-2.01%)
Aug 25, 2016 7.295 7.357 7.251 7.295 992,484 -0.04(-0.52%)
Aug 24, 2016 7.506 7.506 7.300 7.333 772,934 -0.14(-1.82%)
Aug 23, 2016 7.468 7.501 7.441 7.468 438,734 +0.05(+0.73%)
Aug 22, 2016 7.376 7.436 7.376 7.414 392,382 +0.03(+0.44%)
Aug 19, 2016 7.403 7.409 7.354 7.381 414,814 -0.03(-0.37%)
Aug 18, 2016 7.463 7.490 7.365 7.409 456,473 -0.04(-0.58%)
Aug 17, 2016 7.419 7.468 7.349 7.452 340,881 +0.03(+0.44%)
Aug 16, 2016 7.398 7.425 7.349 7.419 573,258 -0.01(-0.07%)
Aug 15, 2016 7.354 7.463 7.354 7.425 530,055 +0.08(+1.11%)
Aug 12, 2016 7.468 7.506 7.343 7.343 1,023,186 -0.11(-1.46%)
Aug 11, 2016 7.588 7.599 7.414 7.452 721,688 -0.09(-1.15%)
Aug 10, 2016 7.680 7.680 7.506 7.539 737,660 -0.11(-1.49%)
Aug 09, 2016 7.566 7.664 7.523 7.653 404,491 +0.09(+1.15%)
Aug 08, 2016 7.593 7.610 7.539 7.566 402,841 +0.01(+0.07%)
Aug 05, 2016 7.544 7.593 7.534 7.561 331,303 +0.02(+0.29%)
Aug 04, 2016 7.686 7.702 7.523 7.539 791,102 -0.16(-2.05%)
Aug 03, 2016 7.653 7.696 7.555 7.696 333,932 +0.05(+0.64%)
Aug 02, 2016 7.821 7.865 7.588 7.648 1,384,749 -0.26(-3.30%)
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.