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

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

11.52 -0.03 (-0.26%)
Streaming Delayed Price Updated: 9:37 AM 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, 2017 7.586 7.586 7.519 7.513 721,078 -0.04(-0.48%)
Oct 30, 2017 7.465 7.568 7.453 7.550 414,256 +0.08(+1.13%)
Oct 27, 2017 7.441 7.495 7.417 7.465 291,827 +0.04(+0.49%)
Oct 26, 2017 7.501 7.513 7.423 7.429 408,895 -0.05(-0.64%)
Oct 25, 2017 7.519 7.531 7.453 7.477 488,461 -0.06(-0.80%)
Oct 24, 2017 7.550 7.598 7.525 7.537 362,871 -0.01(-0.16%)
Oct 23, 2017 7.610 7.628 7.550 7.550 366,990 -0.08(-1.02%)
Oct 20, 2017 7.646 7.659 7.604 7.628 237,063 -0.04(-0.47%)
Oct 19, 2017 7.682 7.694 7.634 7.664 251,188 +0.01(+0.08%)
Oct 18, 2017 7.664 7.700 7.652 7.658 317,977 -0.03(-0.39%)
Oct 17, 2017 7.694 7.706 7.652 7.688 199,587 -0.01(-0.08%)
Oct 16, 2017 7.700 7.722 7.676 7.694 231,659 -0.01(-0.08%)
Oct 13, 2017 7.682 7.724 7.676 7.700 264,545 +0.02(+0.31%)
Oct 12, 2017 7.592 7.706 7.592 7.676 287,679 +0.07(+0.86%)
Oct 11, 2017 7.604 7.634 7.604 7.610 195,765 +0.02(+0.32%)
Oct 10, 2017 7.592 7.634 7.586 7.586 254,017 -0.01(-0.08%)
Oct 09, 2017 7.550 7.622 7.550 7.592 282,334 +0.04(+0.55%)
Oct 06, 2017 7.556 7.586 7.485 7.550 361,716 -0.01(-0.16%)
Oct 05, 2017 7.509 7.586 7.509 7.562 323,314 +0.05(+0.64%)
Oct 04, 2017 7.491 7.538 7.485 7.515 241,747 +0.02(+0.24%)
Oct 03, 2017 7.491 7.532 7.491 7.497 340,863 +0.00(+0.00%)
Oct 02, 2017 7.503 7.532 7.491 7.497 362,461 -0.01(-0.08%)
Sep 29, 2017 7.497 7.521 7.449 7.503 382,530 +0.03(+0.44%)
Sep 28, 2017 7.437 7.485 7.413 7.470 509,854 -0.00(-0.04%)
Sep 27, 2017 7.503 7.527 7.431 7.473 387,157 -0.05(-0.71%)
Sep 26, 2017 7.497 7.544 7.485 7.527 227,511 +0.05(+0.64%)
Sep 25, 2017 7.461 7.527 7.460 7.479 246,058 +0.00(+0.00%)
Sep 22, 2017 7.503 7.544 7.473 7.479 258,269 -0.02(-0.32%)
Sep 21, 2017 7.521 7.553 7.497 7.503 316,176 -0.04(-0.48%)
Sep 20, 2017 7.544 7.592 7.497 7.538 214,174 -0.02(-0.32%)
Sep 19, 2017 7.574 7.610 7.532 7.562 342,958 -0.02(-0.31%)
Sep 18, 2017 7.592 7.622 7.557 7.586 266,774 +0.00(+0.00%)
Sep 15, 2017 7.604 7.623 7.551 7.586 250,893 -0.03(-0.39%)
Sep 14, 2017 7.521 7.628 7.509 7.616 549,368 +0.07(+0.86%)
Sep 13, 2017 7.551 7.580 7.533 7.551 277,143 -0.01(-0.08%)
Sep 12, 2017 7.640 7.657 7.557 7.557 280,533 -0.08(-1.09%)
Sep 11, 2017 7.622 7.652 7.574 7.640 285,792 +0.07(+0.86%)
Sep 08, 2017 7.598 7.609 7.568 7.574 236,724 -0.01(-0.08%)
Sep 07, 2017 7.580 7.610 7.562 7.580 291,887 +0.01(+0.16%)
Sep 06, 2017 7.551 7.598 7.515 7.568 256,124 +0.03(+0.39%)
Sep 05, 2017 7.586 7.634 7.509 7.539 299,284 -0.08(-1.09%)
Sep 01, 2017 7.545 7.649 7.545 7.622 239,396 +0.08(+1.10%)
Aug 31, 2017 7.527 7.568 7.521 7.539 468,900 +0.05(+0.71%)
Aug 30, 2017 7.438 7.497 7.414 7.485 312,505 +0.05(+0.64%)
Aug 29, 2017 7.420 7.473 7.420 7.438 271,665 -0.04(-0.48%)
Aug 28, 2017 7.539 7.551 7.468 7.473 361,782 -0.06(-0.79%)
Aug 25, 2017 7.557 7.557 7.491 7.533 418,249 +0.01(+0.16%)
Aug 24, 2017 7.539 7.598 7.521 7.521 332,239 +0.00(+0.00%)
Aug 23, 2017 7.432 7.533 7.432 7.521 252,135 +0.05(+0.64%)
Aug 22, 2017 7.485 7.497 7.444 7.473 219,884 +0.03(+0.40%)
Aug 21, 2017 7.402 7.462 7.375 7.444 382,881 +0.05(+0.64%)
Aug 18, 2017 7.462 7.462 7.390 7.396 297,013 -0.06(-0.80%)
Aug 17, 2017 7.497 7.521 7.450 7.456 346,703 -0.07(-0.95%)
Aug 16, 2017 7.473 7.551 7.473 7.527 231,266 +0.04(+0.48%)
Aug 15, 2017 7.479 7.503 7.414 7.491 288,179 -0.02(-0.24%)
Aug 14, 2017 7.403 7.515 7.403 7.509 377,702 +0.12(+1.60%)
Aug 11, 2017 7.279 7.415 7.279 7.391 482,742 +0.04(+0.56%)
Aug 10, 2017 7.539 7.621 7.344 7.350 505,135 -0.21(-2.73%)
Aug 09, 2017 7.592 7.609 7.544 7.556 382,110 -0.07(-0.93%)
Aug 08, 2017 7.716 7.717 7.598 7.627 311,221 -0.08(-1.00%)
Aug 07, 2017 7.692 7.727 7.678 7.704 241,406 -0.02(-0.23%)
Aug 04, 2017 7.674 7.727 7.657 7.721 271,287 +0.03(+0.38%)
Aug 03, 2017 7.698 7.751 7.659 7.692 259,175 -0.01(-0.15%)
Aug 02, 2017 7.757 7.780 7.692 7.704 310,298 -0.04(-0.53%)
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.