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 (%)
Dec 31, 2003 6.046 6.063 5.989 5.996 160,163 +0.00(+0.00%)
Dec 30, 2003 5.976 6.016 5.976 5.996 238,161 +0.02(+0.34%)
Dec 29, 2003 5.922 5.979 5.922 5.976 149,744 +0.09(+1.48%)
Dec 26, 2003 5.875 5.959 5.875 5.888 77,402 +0.02(+0.40%)
Dec 24, 2003 5.878 5.878 5.851 5.865 54,479 +0.00(+0.06%)
Dec 23, 2003 5.838 5.862 5.811 5.862 120,271 +0.07(+1.28%)
Dec 22, 2003 5.788 5.831 5.764 5.788 200,353 +0.03(+0.47%)
Dec 19, 2003 5.821 5.821 5.747 5.761 322,411 -0.05(-0.92%)
Dec 18, 2003 5.831 5.862 5.821 5.815 256,916 -0.01(-0.23%)
Dec 17, 2003 5.677 5.818 5.677 5.828 257,512 +0.03(+0.58%)
Dec 16, 2003 5.741 5.774 5.710 5.794 291,747 +0.09(+1.59%)
Dec 15, 2003 5.707 5.734 5.677 5.704 225,062 +0.01(+0.24%)
Dec 12, 2003 5.804 5.804 5.653 5.690 507,284 -0.11(-1.91%)
Dec 11, 2003 5.727 5.804 5.710 5.801 242,329 +0.04(+0.76%)
Dec 10, 2003 5.731 5.731 5.731 5.757 184,575 -0.02(-0.35%)
Dec 09, 2003 5.727 5.804 5.727 5.778 229,825 +0.01(+0.17%)
Dec 08, 2003 5.694 5.791 5.694 5.768 192,613 +0.07(+1.18%)
Dec 05, 2003 5.768 5.778 5.680 5.700 254,535 -0.09(-1.57%)
Dec 04, 2003 5.811 5.858 5.764 5.791 211,963 -0.00(-0.06%)
Dec 03, 2003 5.949 5.956 5.798 5.794 250,665 -0.14(-2.32%)
Dec 02, 2003 5.845 5.969 5.835 5.932 270,908 +0.06(+1.03%)
Dec 01, 2003 5.771 5.838 5.771 5.872 212,856 +0.12(+2.16%)
Nov 28, 2003 5.751 5.791 5.690 5.747 136,942 +0.05(+0.94%)
Nov 26, 2003 5.677 5.700 5.670 5.694 183,979 +0.05(+0.95%)
Nov 25, 2003 5.485 5.650 5.485 5.640 376,593 +0.20(+3.64%)
Nov 24, 2003 5.485 5.549 5.425 5.442 407,256 +0.00(+0.06%)
Nov 21, 2003 5.532 5.532 5.375 5.438 380,165 -0.11(-2.00%)
Nov 20, 2003 5.546 5.569 5.495 5.549 261,680 -0.03(-0.54%)
Nov 19, 2003 5.697 5.697 5.563 5.579 291,747 -0.03(-0.60%)
Nov 18, 2003 5.526 5.610 5.509 5.613 419,164 +0.12(+2.14%)
Nov 17, 2003 5.714 5.737 5.492 5.495 688,882 -0.22(-3.82%)
Nov 14, 2003 5.788 5.788 5.710 5.714 306,335 -0.03(-0.47%)
Nov 13, 2003 5.828 5.841 5.710 5.741 347,715 -0.09(-1.56%)
Nov 12, 2003 5.720 5.845 5.704 5.831 342,357 +0.05(+0.87%)
Nov 11, 2003 5.761 5.804 5.744 5.781 177,132 +0.01(+0.23%)
Nov 10, 2003 5.794 5.845 5.737 5.768 253,939 -0.01(-0.23%)
Nov 07, 2003 5.794 5.811 5.744 5.781 253,344 +0.02(+0.29%)
Nov 06, 2003 5.788 5.804 5.710 5.764 366,471 -0.00(-0.06%)
Nov 05, 2003 5.616 5.768 5.616 5.768 312,884 +0.07(+1.18%)
Nov 04, 2003 5.616 5.707 5.616 5.700 254,484 +0.07(+1.31%)
Nov 03, 2003 5.623 5.640 5.593 5.626 258,205 +0.00(+0.06%)
Oct 31, 2003 5.600 5.623 5.576 5.623 240,840 +0.05(+0.90%)
Oct 30, 2003 5.586 5.586 5.549 5.573 241,436 -0.02(-0.36%)
Oct 29, 2003 5.536 5.603 5.485 5.593 170,880 +0.05(+0.97%)
Oct 28, 2003 5.623 5.647 5.542 5.539 283,710 -0.04(-0.66%)
Oct 27, 2003 5.522 5.613 5.519 5.576 208,986 +0.05(+0.97%)
Oct 24, 2003 5.529 5.549 5.492 5.522 209,879 +0.03(+0.55%)
Oct 23, 2003 5.569 5.569 5.492 5.492 229,528 -0.05(-0.91%)
Oct 22, 2003 5.502 5.576 5.502 5.542 237,566 -0.04(-0.78%)
Oct 21, 2003 5.583 5.610 5.559 5.586 244,115 +0.04(+0.67%)
Oct 20, 2003 5.479 5.559 5.458 5.549 188,743 +0.06(+1.04%)
Oct 17, 2003 5.506 5.522 5.458 5.492 268,527 +0.01(+0.12%)
Oct 16, 2003 5.489 5.512 5.482 5.485 220,597 +0.04(+0.80%)
Oct 15, 2003 5.472 5.509 5.432 5.442 242,329 -0.05(-0.86%)
Oct 14, 2003 5.509 5.509 5.469 5.489 221,490 -0.02(-0.43%)
Oct 13, 2003 5.576 5.586 5.485 5.512 228,635 -0.06(-1.09%)
Oct 10, 2003 5.563 5.576 5.509 5.573 257,512 -0.02(-0.42%)
Oct 09, 2003 5.593 5.613 5.516 5.596 380,165 -0.01(-0.18%)
Oct 08, 2003 5.546 5.610 5.532 5.606 186,659 +0.04(+0.72%)
Oct 07, 2003 5.522 5.569 5.458 5.566 349,204 +0.04(+0.79%)
Oct 06, 2003 5.556 5.576 5.516 5.522 171,774 -0.00(-0.06%)
Oct 03, 2003 5.489 5.536 5.428 5.526 292,641 +0.03(+0.61%)
Oct 02, 2003 5.475 5.506 5.435 5.492 255,428 +0.04(+0.80%)
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.