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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.289 6.388 6.388 6.388 873,974 +0.12(+1.83%)
Dec 30, 2015 6.221 6.300 6.209 6.273 398,849 +0.05(+0.84%)
Dec 29, 2015 6.242 6.283 6.190 6.221 483,635 -0.01(-0.17%)
Dec 28, 2015 6.132 6.242 6.111 6.232 578,406 +0.10(+1.62%)
Dec 24, 2015 6.080 6.132 6.132 6.132 169,477 +0.06(+0.95%)
Dec 23, 2015 6.017 6.106 6.013 6.075 554,881 +0.01(+0.17%)
Dec 22, 2015 5.970 6.070 5.970 6.064 475,741 +0.09(+1.49%)
Dec 21, 2015 5.975 6.030 5.944 5.975 369,821 +0.01(+0.18%)
Dec 18, 2015 6.017 6.075 5.965 5.965 518,340 -0.08(-1.30%)
Dec 17, 2015 6.111 6.111 6.038 6.043 468,659 -0.04(-0.69%)
Dec 16, 2015 5.932 6.090 5.916 6.085 492,248 +0.16(+2.77%)
Dec 15, 2015 5.850 5.932 5.783 5.921 886,245 +0.18(+3.12%)
Dec 14, 2015 5.732 5.763 5.701 5.742 441,510 -0.01(-0.09%)
Dec 11, 2015 5.788 5.798 5.727 5.747 373,870 -0.07(-1.15%)
Dec 10, 2015 5.829 5.875 5.803 5.814 327,396 -0.03(-0.44%)
Dec 09, 2015 5.824 5.901 5.798 5.839 408,322 -0.03(-0.52%)
Dec 08, 2015 5.824 5.875 5.803 5.870 340,246 +0.03(+0.44%)
Dec 07, 2015 5.906 5.916 5.839 5.844 390,685 -0.08(-1.30%)
Dec 04, 2015 5.809 5.921 5.809 5.921 351,975 +0.11(+1.94%)
Dec 03, 2015 5.860 5.870 5.778 5.809 370,719 -0.06(-1.05%)
Dec 02, 2015 5.988 5.988 5.860 5.870 397,073 -0.11(-1.88%)
Dec 01, 2015 5.921 5.983 5.896 5.983 330,588 +0.10(+1.74%)
Nov 30, 2015 5.988 6.013 5.870 5.880 548,835 -0.10(-1.63%)
Nov 27, 2015 5.916 5.983 5.911 5.978 66,463 +0.05(+0.86%)
Nov 25, 2015 5.885 5.926 5.926 5.926 251,843 +0.03(+0.43%)
Nov 24, 2015 5.911 5.916 5.829 5.901 307,182 -0.03(-0.43%)
Nov 23, 2015 5.860 5.937 5.850 5.926 539,696 +0.09(+1.58%)
Nov 20, 2015 5.819 5.870 5.819 5.834 298,083 +0.04(+0.71%)
Nov 19, 2015 5.778 5.821 5.757 5.793 242,019 +0.02(+0.27%)
Nov 18, 2015 5.742 5.798 5.727 5.778 480,240 +0.08(+1.35%)
Nov 17, 2015 5.706 5.763 5.686 5.701 408,095 -0.01(-0.09%)
Nov 16, 2015 5.670 5.706 5.645 5.706 327,373 +0.07(+1.18%)
Nov 13, 2015 5.716 5.752 5.640 5.640 291,716 -0.08(-1.43%)
Nov 12, 2015 5.763 5.788 5.650 5.722 479,814 -0.07(-1.24%)
Nov 11, 2015 5.768 5.824 5.747 5.793 350,782 +0.03(+0.44%)
Nov 10, 2015 5.696 5.793 5.696 5.768 400,698 +0.07(+1.26%)
Nov 09, 2015 5.819 5.829 5.681 5.696 580,354 -0.14(-2.46%)
Nov 06, 2015 6.034 6.034 5.834 5.839 587,490 -0.26(-4.28%)
Nov 05, 2015 6.054 6.106 6.024 6.101 305,472 +0.05(+0.89%)
Nov 04, 2015 6.090 6.116 6.039 6.047 303,405 -0.04(-0.71%)
Nov 03, 2015 6.142 6.147 6.070 6.090 710,860 -0.08(-1.33%)
Nov 02, 2015 6.095 6.183 6.070 6.172 312,043 +0.10(+1.69%)
Oct 30, 2015 6.111 6.111 6.049 6.070 316,871 -0.02(-0.25%)
Oct 29, 2015 6.111 6.116 6.080 6.085 313,863 -0.03(-0.50%)
Oct 28, 2015 6.039 6.142 6.031 6.116 369,064 +0.08(+1.36%)
Oct 27, 2015 6.085 6.111 6.029 6.034 314,152 -0.07(-1.09%)
Oct 26, 2015 6.101 6.121 6.070 6.101 378,466 +0.00(+0.00%)
Oct 23, 2015 6.157 6.177 6.085 6.101 414,389 -0.02(-0.33%)
Oct 22, 2015 6.142 6.177 6.106 6.121 591,350 -0.02(-0.33%)
Oct 21, 2015 6.044 6.142 6.044 6.142 1,387,300 +0.10(+1.61%)
Oct 20, 2015 6.085 6.142 6.031 6.044 876,710 -0.04(-0.67%)
Oct 19, 2015 5.988 6.106 5.988 6.085 488,545 +0.09(+1.54%)
Oct 16, 2015 5.957 6.029 5.957 5.993 489,632 +0.05(+0.86%)
Oct 15, 2015 5.937 5.957 5.901 5.942 443,826 +0.05(+0.87%)
Oct 14, 2015 5.957 5.989 5.891 5.891 497,785 -0.06(-0.95%)
Oct 13, 2015 5.952 6.034 5.947 5.947 572,809 +0.00(+0.00%)
Oct 12, 2015 5.942 6.038 5.942 5.947 434,775 +0.01(+0.09%)
Oct 09, 2015 5.932 6.019 5.917 5.942 535,276 +0.03(+0.43%)
Oct 08, 2015 5.875 5.978 5.855 5.916 449,589 +0.05(+0.87%)
Oct 07, 2015 5.855 5.906 5.834 5.865 527,867 +0.06(+0.97%)
Oct 06, 2015 5.757 5.885 5.742 5.809 705,275 +0.07(+1.16%)
Oct 05, 2015 5.727 5.824 5.727 5.742 824,139 +0.03(+0.54%)
Oct 02, 2015 5.686 5.788 5.665 5.711 630,508 -0.02(-0.36%)
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.