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 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 9.009 9.166 8.955 9.136 625,912 +0.10(+1.10%)
May 30, 2019 8.989 9.071 8.982 9.037 477,390 +0.05(+0.61%)
May 29, 2019 9.166 9.166 8.982 8.982 635,229 -0.20(-2.16%)
May 28, 2019 9.241 9.241 9.166 9.180 851,384 +0.00(+0.00%)
May 24, 2019 9.139 9.200 9.132 9.180 383,283 +0.08(+0.82%)
May 23, 2019 9.084 9.112 9.057 9.105 378,908 +0.01(+0.15%)
May 22, 2019 9.084 9.112 9.064 9.091 317,807 +0.02(+0.23%)
May 21, 2019 9.037 9.098 9.023 9.071 425,462 +0.05(+0.61%)
May 20, 2019 9.078 9.098 8.996 9.016 496,324 +0.01(+0.15%)
May 17, 2019 9.030 9.030 8.975 9.002 373,906 -0.02(-0.23%)
May 16, 2019 9.023 9.091 9.002 9.023 661,307 +0.00(+0.00%)
May 15, 2019 8.948 9.074 8.948 9.023 558,048 +0.08(+0.92%)
May 14, 2019 8.873 8.962 8.873 8.941 306,965 +0.11(+1.24%)
May 13, 2019 8.818 8.880 8.818 8.832 441,947 -0.04(-0.46%)
May 10, 2019 8.771 8.886 8.768 8.873 277,003 +0.09(+1.08%)
May 09, 2019 8.791 8.832 8.717 8.778 434,613 -0.03(-0.38%)
May 08, 2019 8.812 8.859 8.791 8.812 346,775 +0.01(+0.12%)
May 07, 2019 8.913 8.961 8.755 8.801 702,441 -0.14(-1.56%)
May 06, 2019 8.954 8.978 8.913 8.940 460,287 -0.05(-0.60%)
May 03, 2019 8.988 9.056 8.927 8.995 445,063 +0.05(+0.53%)
May 02, 2019 9.008 9.069 8.927 8.947 476,446 -0.03(-0.38%)
May 01, 2019 8.981 9.046 8.947 8.981 634,054 +0.05(+0.61%)
Apr 30, 2019 8.839 8.934 8.778 8.927 561,493 +0.14(+1.54%)
Apr 29, 2019 8.812 8.845 8.791 8.791 410,564 -0.01(-0.15%)
Apr 26, 2019 8.832 8.879 8.778 8.805 520,101 -0.01(-0.08%)
Apr 25, 2019 8.818 8.839 8.771 8.812 343,104 +0.00(+0.00%)
Apr 24, 2019 8.805 8.845 8.771 8.812 579,830 +0.04(+0.46%)
Apr 23, 2019 8.561 8.771 8.533 8.771 696,786 +0.24(+2.86%)
Apr 22, 2019 8.588 8.615 8.472 8.527 538,313 -0.05(-0.63%)
Apr 18, 2019 8.513 8.628 8.486 8.581 373,122 +0.05(+0.64%)
Apr 17, 2019 8.662 8.703 8.459 8.527 649,249 -0.07(-0.87%)
Apr 16, 2019 8.737 8.784 8.567 8.601 612,023 -0.16(-1.78%)
Apr 15, 2019 8.737 8.771 8.724 8.757 510,908 +0.02(+0.23%)
Apr 12, 2019 8.751 8.751 8.683 8.737 300,228 +0.01(+0.08%)
Apr 11, 2019 8.744 8.754 8.703 8.730 329,711 +0.01(+0.15%)
Apr 10, 2019 8.663 8.724 8.649 8.717 307,626 +0.07(+0.78%)
Apr 09, 2019 8.724 8.744 8.636 8.649 469,011 -0.05(-0.62%)
Apr 08, 2019 8.703 8.724 8.670 8.703 468,819 +0.03(+0.31%)
Apr 05, 2019 8.676 8.717 8.636 8.676 331,230 +0.04(+0.47%)
Apr 04, 2019 8.649 8.676 8.598 8.636 305,353 -0.03(-0.39%)
Apr 03, 2019 8.690 8.693 8.649 8.670 381,519 -0.02(-0.23%)
Apr 02, 2019 8.629 8.690 8.595 8.690 493,952 +0.06(+0.70%)
Apr 01, 2019 8.636 8.663 8.595 8.629 504,031 +0.00(+0.00%)
Mar 29, 2019 8.595 8.629 8.575 8.629 469,478 +0.05(+0.63%)
Mar 28, 2019 8.515 8.589 8.501 8.575 353,504 +0.09(+1.03%)
Mar 27, 2019 8.461 8.515 8.434 8.488 405,840 +0.03(+0.32%)
Mar 26, 2019 8.461 8.494 8.420 8.461 360,064 +0.03(+0.32%)
Mar 25, 2019 8.501 8.528 8.380 8.434 443,217 -0.09(-1.11%)
Mar 22, 2019 8.454 8.562 8.454 8.528 593,041 +0.07(+0.88%)
Mar 21, 2019 8.339 8.461 8.312 8.454 438,906 +0.11(+1.37%)
Mar 20, 2019 8.265 8.373 8.258 8.339 385,412 +0.04(+0.49%)
Mar 19, 2019 8.312 8.330 8.265 8.299 487,275 -0.01(-0.16%)
Mar 18, 2019 8.346 8.373 8.306 8.312 320,028 -0.05(-0.64%)
Mar 15, 2019 8.373 8.386 8.326 8.366 349,802 -0.02(-0.24%)
Mar 14, 2019 8.366 8.386 8.340 8.386 251,265 +0.02(+0.24%)
Mar 13, 2019 8.346 8.366 8.326 8.366 280,784 +0.03(+0.40%)
Mar 12, 2019 8.319 8.359 8.296 8.332 334,552 +0.01(+0.16%)
Mar 11, 2019 8.225 8.332 8.225 8.319 252,550 +0.10(+1.22%)
Mar 08, 2019 8.212 8.265 8.205 8.219 300,236 -0.04(-0.49%)
Mar 07, 2019 8.245 8.279 8.185 8.259 383,336 +0.02(+0.24%)
Mar 06, 2019 8.245 8.255 8.212 8.239 265,124 -0.01(-0.08%)
Mar 05, 2019 8.198 8.265 8.195 8.245 270,712 +0.01(+0.08%)
Mar 04, 2019 8.185 8.239 8.152 8.239 514,192 +0.08(+0.99%)
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.