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 (%)
Nov 30, 2017 7.561 7.593 7.540 7.549 776,141 -0.01(-0.16%)
Nov 29, 2017 7.524 7.567 7.524 7.561 298,425 +0.00(+0.00%)
Nov 28, 2017 7.627 7.627 7.537 7.561 461,801 -0.05(-0.71%)
Nov 27, 2017 7.651 7.675 7.603 7.615 302,057 -0.05(-0.71%)
Nov 24, 2017 7.633 7.676 7.627 7.670 96,207 +0.05(+0.63%)
Nov 22, 2017 7.615 7.639 7.597 7.621 254,618 +0.04(+0.48%)
Nov 21, 2017 7.585 7.609 7.579 7.585 348,983 +0.02(+0.32%)
Nov 20, 2017 7.573 7.591 7.561 7.561 313,411 -0.02(-0.32%)
Nov 17, 2017 7.585 7.596 7.561 7.585 347,102 +0.02(+0.24%)
Nov 16, 2017 7.530 7.579 7.524 7.567 274,482 +0.05(+0.72%)
Nov 15, 2017 7.627 7.627 7.494 7.512 719,323 -0.11(-1.51%)
Nov 14, 2017 7.639 7.675 7.609 7.627 336,425 -0.04(-0.47%)
Nov 13, 2017 7.658 7.712 7.658 7.664 441,810 -0.02(-0.23%)
Nov 10, 2017 7.694 7.736 7.664 7.682 497,684 -0.07(-0.85%)
Nov 09, 2017 7.676 7.754 7.676 7.748 335,212 +0.02(+0.31%)
Nov 08, 2017 7.658 7.736 7.658 7.724 394,793 +0.05(+0.63%)
Nov 07, 2017 7.628 7.694 7.628 7.676 274,410 +0.03(+0.39%)
Nov 06, 2017 7.543 7.670 7.543 7.646 356,448 +0.10(+1.35%)
Nov 03, 2017 7.573 7.582 7.537 7.543 483,594 -0.05(-0.63%)
Nov 02, 2017 7.549 7.609 7.549 7.591 298,026 +0.05(+0.64%)
Nov 01, 2017 7.525 7.561 7.519 7.543 367,470 +0.03(+0.40%)
Oct 31, 2017 7.585 7.585 7.519 7.513 721,091 -0.04(-0.48%)
Oct 30, 2017 7.465 7.567 7.453 7.549 414,263 +0.08(+1.13%)
Oct 27, 2017 7.441 7.495 7.417 7.465 291,832 +0.04(+0.49%)
Oct 26, 2017 7.501 7.513 7.423 7.429 408,903 -0.05(-0.64%)
Oct 25, 2017 7.519 7.531 7.453 7.477 488,470 -0.06(-0.80%)
Oct 24, 2017 7.549 7.597 7.525 7.537 362,878 -0.01(-0.16%)
Oct 23, 2017 7.609 7.628 7.549 7.549 366,997 -0.08(-1.02%)
Oct 20, 2017 7.646 7.659 7.603 7.628 237,068 -0.04(-0.47%)
Oct 19, 2017 7.682 7.694 7.634 7.664 251,193 +0.01(+0.08%)
Oct 18, 2017 7.664 7.700 7.652 7.658 317,982 -0.03(-0.39%)
Oct 17, 2017 7.694 7.706 7.652 7.688 199,591 -0.01(-0.08%)
Oct 16, 2017 7.700 7.722 7.676 7.694 231,664 -0.01(-0.08%)
Oct 13, 2017 7.682 7.723 7.676 7.700 264,550 +0.02(+0.31%)
Oct 12, 2017 7.592 7.706 7.592 7.676 287,685 +0.07(+0.86%)
Oct 11, 2017 7.604 7.634 7.604 7.610 195,769 +0.02(+0.32%)
Oct 10, 2017 7.592 7.634 7.586 7.586 254,021 -0.01(-0.08%)
Oct 09, 2017 7.550 7.622 7.550 7.592 282,339 +0.04(+0.55%)
Oct 06, 2017 7.556 7.586 7.485 7.550 361,722 -0.01(-0.16%)
Oct 05, 2017 7.508 7.586 7.508 7.562 323,320 +0.05(+0.64%)
Oct 04, 2017 7.491 7.538 7.485 7.514 241,752 +0.02(+0.24%)
Oct 03, 2017 7.491 7.532 7.491 7.496 340,870 +0.00(+0.00%)
Oct 02, 2017 7.502 7.532 7.491 7.496 362,467 -0.01(-0.08%)
Sep 29, 2017 7.496 7.520 7.449 7.502 382,537 +0.03(+0.44%)
Sep 28, 2017 7.437 7.484 7.413 7.470 509,863 -0.00(-0.04%)
Sep 27, 2017 7.502 7.526 7.431 7.473 387,164 -0.05(-0.71%)
Sep 26, 2017 7.496 7.544 7.485 7.526 227,515 +0.05(+0.64%)
Sep 25, 2017 7.461 7.526 7.460 7.479 246,063 +0.00(+0.00%)
Sep 22, 2017 7.502 7.544 7.473 7.479 258,274 -0.02(-0.32%)
Sep 21, 2017 7.520 7.552 7.496 7.502 316,181 -0.04(-0.48%)
Sep 20, 2017 7.544 7.592 7.496 7.538 214,178 -0.02(-0.32%)
Sep 19, 2017 7.574 7.610 7.532 7.562 342,964 -0.02(-0.31%)
Sep 18, 2017 7.592 7.622 7.556 7.586 266,779 +0.00(+0.00%)
Sep 15, 2017 7.604 7.623 7.550 7.586 250,898 -0.03(-0.39%)
Sep 14, 2017 7.521 7.628 7.509 7.616 549,378 +0.07(+0.86%)
Sep 13, 2017 7.550 7.580 7.533 7.550 277,148 -0.01(-0.08%)
Sep 12, 2017 7.640 7.657 7.556 7.556 280,538 -0.08(-1.09%)
Sep 11, 2017 7.622 7.651 7.574 7.640 285,797 +0.07(+0.86%)
Sep 08, 2017 7.598 7.609 7.568 7.574 236,728 -0.01(-0.08%)
Sep 07, 2017 7.580 7.610 7.562 7.580 291,892 +0.01(+0.16%)
Sep 06, 2017 7.550 7.598 7.515 7.568 256,129 +0.03(+0.39%)
Sep 05, 2017 7.586 7.634 7.509 7.539 299,290 -0.08(-1.09%)
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.