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

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

11.58 +0.03 (+0.26%)
Streaming Delayed Price Updated: 10:17 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 (%)
Dec 29, 2017 7.700 7.700 7.700 0 +0.07(+0.96%)
Dec 28, 2017 7.639 7.645 7.609 7.627 520,961 -0.01(-0.16%)
Dec 27, 2017 7.670 7.670 7.621 7.639 471,117 +0.00(+0.00%)
Dec 26, 2017 7.554 7.645 7.554 7.639 657,311 +0.11(+1.46%)
Dec 22, 2017 7.487 7.548 7.463 7.530 521,812 +0.07(+0.98%)
Dec 21, 2017 7.530 7.542 7.444 7.457 943,502 -0.07(-0.93%)
Dec 20, 2017 7.609 7.641 7.524 7.527 796,611 -0.08(-1.08%)
Dec 19, 2017 7.700 7.700 7.591 7.609 878,008 -0.07(-0.91%)
Dec 18, 2017 7.621 7.736 7.621 7.679 1,042,943 +0.09(+1.16%)
Dec 15, 2017 7.573 7.621 7.567 7.591 399,191 +0.02(+0.24%)
Dec 14, 2017 7.561 7.585 7.543 7.573 286,102 +0.01(+0.16%)
Dec 13, 2017 7.543 7.584 7.543 7.561 397,940 +0.02(+0.32%)
Dec 12, 2017 7.525 7.573 7.519 7.537 456,637 +0.02(+0.24%)
Dec 11, 2017 7.531 7.555 7.500 7.519 331,395 -0.02(-0.24%)
Dec 08, 2017 7.494 7.549 7.494 7.537 362,874 +0.04(+0.56%)
Dec 07, 2017 7.458 7.514 7.458 7.494 338,762 +0.01(+0.16%)
Dec 06, 2017 7.537 7.549 7.458 7.482 342,376 -0.04(-0.48%)
Dec 05, 2017 7.561 7.585 7.519 7.519 442,141 -0.06(-0.80%)
Dec 04, 2017 7.609 7.633 7.573 7.579 291,186 +0.00(+0.00%)
Dec 01, 2017 7.573 7.621 7.567 7.579 438,510 +0.03(+0.40%)
Nov 30, 2017 7.561 7.593 7.540 7.549 776,127 -0.01(-0.16%)
Nov 29, 2017 7.525 7.567 7.525 7.561 298,419 +0.00(+0.00%)
Nov 28, 2017 7.627 7.627 7.537 7.561 461,793 -0.05(-0.71%)
Nov 27, 2017 7.652 7.675 7.603 7.615 302,051 -0.05(-0.71%)
Nov 24, 2017 7.633 7.676 7.627 7.670 96,205 +0.05(+0.63%)
Nov 22, 2017 7.615 7.640 7.597 7.621 254,613 +0.04(+0.48%)
Nov 21, 2017 7.585 7.609 7.579 7.585 348,977 +0.02(+0.32%)
Nov 20, 2017 7.573 7.591 7.561 7.561 313,406 -0.02(-0.32%)
Nov 17, 2017 7.585 7.596 7.561 7.585 347,096 +0.02(+0.24%)
Nov 16, 2017 7.531 7.579 7.525 7.567 274,477 +0.05(+0.72%)
Nov 15, 2017 7.627 7.627 7.494 7.512 719,310 -0.11(-1.51%)
Nov 14, 2017 7.640 7.675 7.609 7.627 336,419 -0.04(-0.47%)
Nov 13, 2017 7.658 7.712 7.658 7.664 441,801 -0.02(-0.23%)
Nov 10, 2017 7.694 7.736 7.664 7.682 497,675 -0.07(-0.85%)
Nov 09, 2017 7.676 7.754 7.676 7.748 335,206 +0.02(+0.31%)
Nov 08, 2017 7.658 7.736 7.658 7.724 394,786 +0.05(+0.63%)
Nov 07, 2017 7.628 7.694 7.628 7.676 274,405 +0.03(+0.39%)
Nov 06, 2017 7.543 7.670 7.543 7.646 356,441 +0.10(+1.35%)
Nov 03, 2017 7.574 7.583 7.537 7.543 483,585 -0.05(-0.63%)
Nov 02, 2017 7.550 7.610 7.550 7.592 298,021 +0.05(+0.64%)
Nov 01, 2017 7.525 7.562 7.519 7.543 367,463 +0.03(+0.40%)
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%)
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.