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

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

11.70 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 7.247 7.276 7.172 7.212 529,171 -0.02(-0.24%)
May 30, 2017 7.242 7.294 7.198 7.230 456,205 -0.03(-0.40%)
May 26, 2017 7.300 7.341 7.236 7.259 487,709 -0.06(-0.80%)
May 25, 2017 7.329 7.352 7.224 7.317 337,364 -0.00(-0.04%)
May 24, 2017 7.247 7.326 7.247 7.320 333,701 +0.07(+1.00%)
May 23, 2017 7.247 7.294 7.230 7.247 452,121 +0.02(+0.24%)
May 22, 2017 7.166 7.247 7.166 7.230 412,623 +0.08(+1.14%)
May 19, 2017 7.166 7.230 7.113 7.148 1,274,636 +0.02(+0.25%)
May 18, 2017 7.096 7.172 7.073 7.131 636,914 +0.01(+0.16%)
May 17, 2017 7.137 7.183 7.113 7.119 552,306 -0.03(-0.49%)
May 16, 2017 7.230 7.236 7.142 7.154 457,736 -0.08(-1.05%)
May 15, 2017 7.178 7.230 7.155 7.230 379,836 +0.05(+0.64%)
May 12, 2017 7.270 7.322 7.149 7.184 729,058 -0.10(-1.43%)
May 11, 2017 7.288 7.317 7.215 7.288 386,846 +0.02(+0.24%)
May 10, 2017 7.299 7.369 7.259 7.270 456,627 -0.04(-0.55%)
May 09, 2017 7.363 7.363 7.298 7.311 415,798 -0.06(-0.86%)
May 08, 2017 7.398 7.415 7.322 7.375 260,885 -0.01(-0.16%)
May 05, 2017 7.276 7.398 7.276 7.386 385,500 +0.10(+1.35%)
May 04, 2017 7.392 7.401 7.265 7.288 628,921 -0.14(-1.87%)
May 03, 2017 7.479 7.479 7.398 7.427 315,615 -0.05(-0.70%)
May 02, 2017 7.438 7.508 7.415 7.479 384,046 +0.03(+0.39%)
May 01, 2017 7.450 7.473 7.415 7.450 470,416 -0.02(-0.31%)
Apr 28, 2017 7.473 7.473 7.392 7.473 542,915 +0.00(+0.00%)
Apr 27, 2017 7.456 7.485 7.392 7.473 461,083 +0.05(+0.62%)
Apr 26, 2017 7.421 7.449 7.369 7.427 363,704 +0.01(+0.16%)
Apr 25, 2017 7.363 7.455 7.357 7.415 396,446 +0.04(+0.55%)
Apr 24, 2017 7.427 7.438 7.336 7.375 425,415 -0.05(-0.62%)
Apr 21, 2017 7.461 7.466 7.380 7.421 372,245 -0.01(-0.16%)
Apr 20, 2017 7.519 7.548 7.427 7.432 499,503 -0.10(-1.31%)
Apr 19, 2017 7.496 7.560 7.479 7.531 542,331 +0.06(+0.85%)
Apr 18, 2017 7.421 7.479 7.399 7.467 319,416 +0.05(+0.62%)
Apr 17, 2017 7.381 7.432 7.371 7.421 664,362 +0.05(+0.62%)
Apr 13, 2017 7.386 7.413 7.329 7.375 618,027 -0.03(-0.47%)
Apr 12, 2017 7.398 7.432 7.386 7.409 569,584 -0.01(-0.16%)
Apr 11, 2017 7.415 7.432 7.381 7.421 404,547 +0.01(+0.08%)
Apr 10, 2017 7.369 7.415 7.306 7.415 535,254 +0.05(+0.70%)
Apr 07, 2017 7.266 7.386 7.243 7.363 589,627 +0.10(+1.35%)
Apr 06, 2017 7.271 7.271 7.214 7.266 613,656 +0.01(+0.16%)
Apr 05, 2017 7.254 7.294 7.191 7.254 634,437 +0.01(+0.16%)
Apr 04, 2017 7.220 7.248 7.168 7.243 872,229 +0.06(+0.88%)
Apr 03, 2017 7.116 7.202 7.116 7.179 1,348,884 +0.11(+1.55%)
Mar 31, 2017 7.081 7.139 7.064 7.070 663,755 +0.01(+0.16%)
Mar 30, 2017 6.995 7.073 6.955 7.058 515,766 +0.06(+0.82%)
Mar 29, 2017 6.995 7.030 6.955 7.001 635,294 +0.01(+0.16%)
Mar 28, 2017 7.007 7.030 6.943 6.989 646,097 -0.01(-0.16%)
Mar 27, 2017 7.030 7.058 6.972 7.001 383,489 -0.03(-0.41%)
Mar 24, 2017 7.099 7.133 7.018 7.030 373,963 -0.05(-0.70%)
Mar 23, 2017 6.995 7.128 6.995 7.079 306,282 +0.07(+1.04%)
Mar 22, 2017 7.041 7.062 6.972 7.007 615,393 -0.06(-0.81%)
Mar 21, 2017 7.081 7.081 7.001 7.064 300,820 +0.02(+0.24%)
Mar 20, 2017 7.036 7.144 7.018 7.047 390,498 +0.01(+0.16%)
Mar 17, 2017 7.018 7.058 6.990 7.036 355,300 +0.05(+0.74%)
Mar 16, 2017 7.036 7.081 6.978 6.984 503,934 -0.05(-0.73%)
Mar 15, 2017 6.870 7.040 6.847 7.036 616,553 +0.18(+2.58%)
Mar 14, 2017 6.881 6.899 6.847 6.858 387,067 -0.04(-0.58%)
Mar 13, 2017 6.916 6.956 6.864 6.898 618,969 +0.01(+0.08%)
Mar 10, 2017 6.927 6.995 6.830 6.893 786,913 +0.01(+0.08%)
Mar 09, 2017 7.150 7.196 6.887 6.887 885,452 -0.29(-4.06%)
Mar 08, 2017 7.270 7.279 7.167 7.178 531,700 -0.14(-1.88%)
Mar 07, 2017 7.407 7.413 7.304 7.316 470,029 -0.12(-1.61%)
Mar 06, 2017 7.401 7.440 7.373 7.436 315,505 +0.03(+0.39%)
Mar 03, 2017 7.436 7.438 7.344 7.407 347,986 -0.03(-0.38%)
Mar 02, 2017 7.538 7.538 7.430 7.436 431,702 -0.09(-1.21%)
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.