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

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

11.60 +0.05 (+0.45%)
Streaming Delayed Price Updated: 2:59 PM 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 (%)
Mar 31, 2017 7.082 7.139 7.064 7.070 663,743 +0.01(+0.16%)
Mar 30, 2017 6.995 7.073 6.955 7.059 515,756 +0.06(+0.82%)
Mar 29, 2017 6.995 7.030 6.955 7.001 635,282 +0.01(+0.16%)
Mar 28, 2017 7.007 7.030 6.944 6.990 646,086 -0.01(-0.16%)
Mar 27, 2017 7.030 7.059 6.972 7.001 383,482 -0.03(-0.41%)
Mar 24, 2017 7.099 7.133 7.018 7.030 373,956 -0.05(-0.70%)
Mar 23, 2017 6.995 7.128 6.995 7.080 306,277 +0.07(+1.04%)
Mar 22, 2017 7.041 7.063 6.972 7.007 615,382 -0.06(-0.81%)
Mar 21, 2017 7.082 7.082 7.001 7.064 300,815 +0.02(+0.24%)
Mar 20, 2017 7.036 7.144 7.019 7.047 390,491 +0.01(+0.16%)
Mar 17, 2017 7.019 7.059 6.990 7.036 355,293 +0.05(+0.74%)
Mar 16, 2017 7.036 7.081 6.979 6.984 503,925 -0.05(-0.73%)
Mar 15, 2017 6.870 7.041 6.847 7.036 616,542 +0.18(+2.58%)
Mar 14, 2017 6.881 6.899 6.847 6.858 387,060 -0.04(-0.58%)
Mar 13, 2017 6.916 6.956 6.864 6.899 618,958 +0.01(+0.08%)
Mar 10, 2017 6.927 6.995 6.830 6.893 786,899 +0.01(+0.08%)
Mar 09, 2017 7.150 7.196 6.887 6.887 885,436 -0.29(-4.06%)
Mar 08, 2017 7.270 7.279 7.167 7.179 531,690 -0.14(-1.88%)
Mar 07, 2017 7.407 7.413 7.304 7.316 470,020 -0.12(-1.61%)
Mar 06, 2017 7.401 7.440 7.373 7.436 315,499 +0.03(+0.39%)
Mar 03, 2017 7.436 7.438 7.344 7.407 347,980 -0.03(-0.38%)
Mar 02, 2017 7.539 7.539 7.430 7.436 431,694 -0.09(-1.21%)
Mar 01, 2017 7.510 7.573 7.499 7.527 626,263 +0.00(+0.00%)
Feb 28, 2017 7.550 7.584 7.504 7.527 601,069 -0.05(-0.68%)
Feb 27, 2017 7.470 7.584 7.436 7.579 601,262 +0.10(+1.38%)
Feb 24, 2017 7.373 7.476 7.350 7.476 342,904 +0.09(+1.16%)
Feb 23, 2017 7.327 7.401 7.321 7.390 563,488 +0.09(+1.17%)
Feb 22, 2017 7.270 7.310 7.236 7.304 345,628 +0.03(+0.47%)
Feb 21, 2017 7.179 7.304 7.150 7.270 447,154 +0.09(+1.27%)
Feb 17, 2017 7.179 7.179 7.179 0 -0.05(-0.71%)
Feb 16, 2017 7.139 7.247 7.139 7.230 526,926 +0.07(+0.96%)
Feb 15, 2017 7.173 7.207 7.133 7.161 611,259 -0.09(-1.18%)
Feb 14, 2017 7.264 7.281 7.196 7.247 390,801 -0.03(-0.47%)
Feb 13, 2017 7.293 7.327 7.270 7.281 382,855 -0.01(-0.16%)
Feb 10, 2017 7.242 7.327 7.242 7.293 419,760 +0.04(+0.55%)
Feb 09, 2017 7.247 7.287 7.242 7.253 340,827 +0.01(+0.08%)
Feb 08, 2017 7.196 7.264 7.196 7.247 243,944 +0.05(+0.63%)
Feb 07, 2017 7.253 7.281 7.189 7.202 396,313 -0.07(-1.01%)
Feb 06, 2017 7.225 7.276 7.185 7.276 337,871 +0.05(+0.71%)
Feb 03, 2017 7.247 7.276 7.179 7.225 521,356 -0.01(-0.16%)
Feb 02, 2017 7.259 7.259 7.139 7.236 650,334 +0.00(+0.00%)
Feb 01, 2017 7.310 7.310 7.196 7.236 566,353 -0.09(-1.16%)
Jan 31, 2017 7.259 7.321 7.174 7.321 692,480 +0.10(+1.34%)
Jan 30, 2017 7.202 7.242 7.117 7.225 410,518 +0.01(+0.16%)
Jan 27, 2017 7.270 7.321 7.213 7.213 367,349 -0.07(-0.94%)
Jan 26, 2017 7.276 7.344 7.253 7.281 493,077 -0.01(-0.16%)
Jan 25, 2017 7.270 7.316 7.230 7.293 515,201 +0.04(+0.55%)
Jan 24, 2017 7.191 7.270 7.174 7.253 634,131 +0.06(+0.79%)
Jan 23, 2017 7.202 7.213 7.162 7.196 465,260 +0.02(+0.24%)
Jan 20, 2017 7.071 7.205 7.054 7.179 786,144 +0.09(+1.28%)
Jan 19, 2017 7.185 7.185 7.054 7.088 558,849 -0.11(-1.50%)
Jan 18, 2017 7.168 7.196 7.122 7.196 711,507 +0.05(+0.72%)
Jan 17, 2017 7.236 7.259 7.145 7.145 1,025,416 -0.06(-0.87%)
Jan 13, 2017 7.208 7.208 7.208 0 +0.07(+0.95%)
Jan 12, 2017 7.202 7.202 7.123 7.140 637,958 -0.05(-0.63%)
Jan 11, 2017 7.129 7.202 7.112 7.185 665,865 +0.06(+0.79%)
Jan 10, 2017 7.146 7.151 7.089 7.129 530,624 +0.00(+0.00%)
Jan 09, 2017 7.168 7.168 7.086 7.129 541,938 -0.04(-0.55%)
Jan 06, 2017 7.162 7.200 7.151 7.168 669,669 -0.03(-0.47%)
Jan 05, 2017 7.168 7.275 7.112 7.202 2,158,893 -0.02(-0.23%)
Jan 04, 2017 7.044 7.230 7.044 7.219 2,048,976 +0.17(+2.48%)
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.