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 30, 2008 6.110 6.147 6.080 6.144 270,521 +0.08(+1.27%)
May 29, 2008 6.127 6.166 6.063 6.066 403,457 -0.06(-1.04%)
May 28, 2008 6.184 6.231 6.117 6.130 431,885 -0.04(-0.60%)
May 27, 2008 6.221 6.298 6.167 6.167 538,879 -0.05(-0.76%)
May 26, 2008 6.281 6.281 6.127 6.214 0 +0.00(+0.00%)
May 23, 2008 6.281 6.281 6.127 6.214 330,851 +0.05(+0.76%)
May 22, 2008 6.174 6.211 6.137 6.167 171,056 +0.03(+0.45%)
May 21, 2008 6.234 6.278 6.124 6.140 436,844 -0.10(-1.63%)
May 20, 2008 6.208 6.241 6.147 6.241 469,636 +0.01(+0.11%)
May 19, 2008 6.093 6.295 6.060 6.234 825,676 +0.21(+3.51%)
May 16, 2008 6.023 6.046 5.979 6.023 202,470 +0.04(+0.67%)
May 15, 2008 5.895 5.999 5.885 5.982 166,841 +0.09(+1.60%)
May 14, 2008 5.862 6.097 5.862 5.888 205,390 +0.01(+0.23%)
May 13, 2008 5.838 5.888 5.811 5.875 161,431 -0.03(-0.51%)
May 12, 2008 5.804 5.915 5.804 5.905 188,546 +0.10(+1.74%)
May 09, 2008 5.774 5.851 5.774 5.804 107,812 -0.03(-0.52%)
May 08, 2008 5.838 5.862 5.781 5.835 202,214 -0.00(-0.06%)
May 07, 2008 6.043 6.043 5.838 5.838 285,847 -0.18(-2.96%)
May 06, 2008 5.956 6.033 5.929 6.016 181,562 +0.01(+0.11%)
May 05, 2008 5.939 6.046 5.920 6.009 250,453 +0.05(+0.85%)
May 02, 2008 5.929 5.996 5.929 5.959 233,252 +0.04(+0.68%)
May 01, 2008 5.808 5.959 5.794 5.919 228,158 +0.14(+2.50%)
Apr 30, 2008 5.922 5.969 5.774 5.774 295,177 -0.14(-2.33%)
Apr 29, 2008 5.878 5.915 5.831 5.912 249,340 +0.04(+0.69%)
Apr 28, 2008 5.838 5.885 5.784 5.872 304,986 +0.08(+1.33%)
Apr 25, 2008 5.794 5.838 5.754 5.794 187,043 +0.07(+1.17%)
Apr 24, 2008 5.626 5.734 5.626 5.727 193,384 +0.10(+1.79%)
Apr 23, 2008 5.539 5.650 5.539 5.626 174,536 +0.09(+1.64%)
Apr 22, 2008 5.516 5.549 5.465 5.536 213,958 +0.01(+0.24%)
Apr 21, 2008 5.542 5.563 5.465 5.522 173,691 -0.07(-1.26%)
Apr 18, 2008 5.610 5.680 5.573 5.593 317,135 +0.00(+0.06%)
Apr 17, 2008 5.458 5.596 5.445 5.589 222,371 +0.13(+2.40%)
Apr 16, 2008 5.250 5.462 5.240 5.458 232,264 +0.29(+5.52%)
Apr 15, 2008 5.267 5.301 5.109 5.173 354,854 -0.09(-1.79%)
Apr 14, 2008 5.411 5.411 5.267 5.267 303,370 -0.18(-3.27%)
Apr 11, 2008 5.408 5.482 5.408 5.445 174,566 -0.10(-1.82%)
Apr 10, 2008 5.559 5.583 5.516 5.546 124,671 -0.05(-0.84%)
Apr 09, 2008 5.663 5.663 5.542 5.593 310,270 -0.08(-1.42%)
Apr 08, 2008 5.623 5.727 5.610 5.673 305,799 -0.05(-0.82%)
Apr 07, 2008 5.902 5.902 5.710 5.720 359,326 -0.13(-2.18%)
Apr 04, 2008 5.660 5.875 5.653 5.848 248,283 +0.22(+3.88%)
Apr 03, 2008 5.559 5.663 5.482 5.630 243,252 +0.00(+0.06%)
Apr 02, 2008 5.596 5.710 5.596 5.626 372,713 +0.03(+0.60%)
Apr 01, 2008 5.327 5.600 5.327 5.593 328,067 +0.28(+5.31%)
Mar 31, 2008 5.375 5.375 5.277 5.311 227,688 +0.02(+0.44%)
Mar 28, 2008 5.375 5.380 5.283 5.287 257,214 -0.09(-1.69%)
Mar 27, 2008 5.502 5.502 5.378 5.378 201,460 -0.10(-1.78%)
Mar 26, 2008 5.707 5.707 5.425 5.475 353,372 -0.02(-0.43%)
Mar 25, 2008 5.395 5.506 5.341 5.499 395,151 +0.11(+2.12%)
Mar 24, 2008 5.358 5.408 5.240 5.385 637,216 +0.26(+5.11%)
Mar 21, 2008 4.958 5.129 4.918 5.123 487,370 +0.00(+0.00%)
Mar 20, 2008 4.958 5.129 4.918 5.123 487,370 +0.14(+2.83%)
Mar 19, 2008 4.988 5.052 4.981 4.981 491,815 +0.02(+0.34%)
Mar 18, 2008 4.864 4.975 4.844 4.965 540,659 +0.21(+4.38%)
Mar 17, 2008 4.632 4.820 4.632 4.756 873,028 +0.10(+2.16%)
Mar 14, 2008 4.743 4.773 4.618 4.656 315,564 -0.09(-1.91%)
Mar 13, 2008 4.498 4.753 4.498 4.746 263,466 +0.12(+2.61%)
Mar 12, 2008 4.723 4.884 4.625 4.625 352,181 -0.12(-2.55%)
Mar 11, 2008 4.871 4.871 4.558 4.746 484,355 +0.25(+5.53%)
Mar 10, 2008 4.609 4.609 4.457 4.498 597,785 -0.08(-1.76%)
Mar 07, 2008 4.535 4.646 4.528 4.578 448,368 -0.06(-1.30%)
Mar 06, 2008 4.740 4.780 4.636 4.639 472,095 -0.19(-3.96%)
Mar 05, 2008 4.844 4.884 4.787 4.830 293,534 -0.04(-0.76%)
Mar 04, 2008 4.703 4.898 4.703 4.867 368,772 -0.05(-1.09%)
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.