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 (%)
Dec 30, 2011 3.329 3.368 3.314 3.314 928,028 -0.02(-0.47%)
Dec 29, 2011 3.286 3.337 3.259 3.329 895,424 +0.04(+1.31%)
Dec 28, 2011 3.278 3.294 3.267 3.286 654,732 -0.01(-0.24%)
Dec 27, 2011 3.282 3.337 3.282 3.294 660,062 +0.01(+0.24%)
Dec 23, 2011 3.302 3.306 3.274 3.286 580,058 +0.09(+2.82%)
Dec 21, 2011 3.153 3.196 3.127 3.196 749,061 +0.04(+1.36%)
Dec 20, 2011 3.103 3.163 3.103 3.153 795,426 +0.10(+3.13%)
Dec 19, 2011 3.134 3.134 3.058 3.058 693,853 -0.06(-1.84%)
Dec 16, 2011 3.096 3.155 3.096 3.115 703,294 +0.02(+0.74%)
Dec 15, 2011 3.073 3.103 3.069 3.092 918,097 +0.04(+1.25%)
Dec 14, 2011 3.042 3.077 3.035 3.054 811,447 +0.01(+0.38%)
Dec 13, 2011 3.100 3.153 3.027 3.042 938,405 -0.05(-1.73%)
Dec 12, 2011 3.092 3.096 3.058 3.096 559,092 -0.04(-1.22%)
Dec 09, 2011 3.088 3.156 3.088 3.134 575,174 +0.05(+1.61%)
Dec 08, 2011 3.153 3.153 3.069 3.084 655,643 -0.09(-2.89%)
Dec 07, 2011 3.119 3.180 3.096 3.176 633,893 +0.05(+1.59%)
Dec 06, 2011 3.169 3.169 3.111 3.126 645,093 -0.03(-0.97%)
Dec 05, 2011 3.172 3.191 3.138 3.157 627,454 +0.05(+1.48%)
Dec 02, 2011 3.134 3.169 3.103 3.111 579,721 +0.02(+0.49%)
Dec 01, 2011 3.123 3.134 3.081 3.096 601,881 -0.05(-1.58%)
Nov 30, 2011 3.058 3.146 3.058 3.146 645,354 +0.16(+5.52%)
Nov 29, 2011 2.985 3.020 2.972 2.981 507,448 -0.02(-0.64%)
Nov 28, 2011 3.015 3.054 2.966 3.000 613,659 +0.06(+1.95%)
Nov 25, 2011 2.916 3.012 2.916 2.943 246,015 +0.01(+0.39%)
Nov 23, 2011 3.008 3.008 2.901 2.931 713,162 -0.11(-3.53%)
Nov 22, 2011 3.081 3.088 3.012 3.038 603,446 -0.04(-1.24%)
Nov 21, 2011 3.096 3.096 3.031 3.077 620,490 -0.05(-1.71%)
Nov 18, 2011 3.100 3.130 3.073 3.130 532,038 +0.04(+1.36%)
Nov 17, 2011 3.169 3.172 3.073 3.088 546,458 -0.08(-2.42%)
Nov 16, 2011 3.176 3.226 3.165 3.165 501,333 -0.04(-1.19%)
Nov 15, 2011 3.172 3.214 3.153 3.203 857,369 +0.00(+0.12%)
Nov 14, 2011 3.295 3.295 3.173 3.199 714,769 -0.08(-2.56%)
Nov 11, 2011 3.245 3.291 3.237 3.283 613,319 +0.07(+2.14%)
Nov 10, 2011 3.234 3.253 3.180 3.214 669,244 +0.03(+0.84%)
Nov 09, 2011 3.264 3.285 3.180 3.188 800,331 -0.15(-4.58%)
Nov 08, 2011 3.291 3.352 3.239 3.341 507,683 +0.06(+1.75%)
Nov 07, 2011 3.287 3.322 3.237 3.283 664,154 -0.02(-0.69%)
Nov 04, 2011 3.264 3.306 3.237 3.306 601,852 -0.01(-0.35%)
Nov 03, 2011 3.302 3.352 3.240 3.318 511,707 +0.04(+1.17%)
Nov 02, 2011 3.272 3.325 3.222 3.280 587,963 +0.03(+0.94%)
Nov 01, 2011 3.257 3.314 3.222 3.249 581,185 -0.09(-2.64%)
Oct 31, 2011 3.368 3.394 3.320 3.337 419,641 -0.06(-1.69%)
Oct 28, 2011 3.375 3.406 3.356 3.394 487,977 +0.02(+0.57%)
Oct 27, 2011 3.341 3.406 3.318 3.375 778,152 +0.11(+3.52%)
Oct 26, 2011 3.222 3.268 3.195 3.260 635,194 +0.06(+1.79%)
Oct 25, 2011 3.253 3.264 3.187 3.203 599,503 -0.09(-2.79%)
Oct 24, 2011 3.195 3.295 3.191 3.295 685,235 +0.14(+4.36%)
Oct 21, 2011 3.115 3.177 3.115 3.157 554,642 +0.08(+2.48%)
Oct 20, 2011 3.100 3.100 3.015 3.081 700,221 -0.00(-0.12%)
Oct 19, 2011 3.092 3.130 3.061 3.084 827,746 -0.01(-0.25%)
Oct 18, 2011 2.947 3.100 2.939 3.092 678,380 +0.13(+4.39%)
Oct 17, 2011 3.012 3.015 2.939 2.962 587,613 -0.07(-2.27%)
Oct 14, 2011 3.004 3.033 2.989 3.031 477,890 +0.07(+2.33%)
Oct 13, 2011 2.947 2.973 2.882 2.962 656,168 -0.01(-0.26%)
Oct 12, 2011 2.931 3.015 2.924 2.970 755,616 +0.05(+1.57%)
Oct 11, 2011 2.935 2.977 2.912 2.924 734,491 -0.06(-1.93%)
Oct 10, 2011 2.874 2.989 2.874 2.981 589,139 +0.13(+4.56%)
Oct 07, 2011 2.947 2.974 2.832 2.851 598,633 -0.10(-3.25%)
Oct 06, 2011 2.908 2.947 2.885 2.947 757,228 +0.08(+2.80%)
Oct 05, 2011 2.805 2.878 2.759 2.866 1,306,791 +0.05(+1.63%)
Oct 04, 2011 2.755 2.820 2.648 2.820 1,852,439 +0.03(+1.24%)
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.