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

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

11.38 -0.01 (-0.09%)
Streaming Delayed Price Updated: 3:43 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 (%)
Jan 29, 2010 1.901 1.942 1.871 1.888 491,393 -0.02(-0.88%)
Jan 28, 2010 1.911 1.931 1.878 1.905 535,349 -0.01(-0.70%)
Jan 27, 2010 1.905 1.918 1.868 1.918 865,221 +0.02(+0.88%)
Jan 26, 2010 1.901 1.942 1.901 1.901 756,394 -0.03(-1.39%)
Jan 25, 2010 1.975 1.975 1.894 1.928 932,679 -0.02(-0.86%)
Jan 22, 2010 2.005 2.015 1.942 1.945 1,412,488 -0.07(-3.66%)
Jan 21, 2010 2.072 2.096 2.019 2.019 1,087,528 -0.07(-3.53%)
Jan 20, 2010 2.083 2.093 2.066 2.093 765,870 -0.00(-0.16%)
Jan 19, 2010 2.062 2.113 2.062 2.096 931,473 +0.02(+0.81%)
Jan 15, 2010 2.089 2.079 2.079 2.079 664,483 -0.00(-0.16%)
Jan 14, 2010 2.069 2.087 2.064 2.083 823,191 +0.01(+0.49%)
Jan 13, 2010 2.066 2.079 2.049 2.072 757,201 +0.01(+0.49%)
Jan 12, 2010 2.066 2.079 2.042 2.062 1,035,709 -0.03(-1.60%)
Jan 11, 2010 2.083 2.103 2.066 2.096 644,748 +0.00(+0.00%)
Jan 08, 2010 2.079 2.096 2.059 2.096 701,720 +0.01(+0.48%)
Jan 07, 2010 2.039 2.099 2.025 2.086 981,470 +0.04(+1.80%)
Jan 06, 2010 2.049 2.069 2.049 2.049 722,759 -0.02(-0.81%)
Jan 05, 2010 2.076 2.076 2.029 2.066 805,694 +0.01(+0.49%)
Jan 04, 2010 2.062 2.078 2.032 2.056 1,040,690 +0.02(+0.82%)
Dec 31, 2009 2.083 2.039 2.039 2.039 878,237 -0.04(-1.94%)
Dec 30, 2009 2.036 2.080 2.036 2.079 1,102,556 +0.02(+0.98%)
Dec 29, 2009 2.069 2.093 2.032 2.059 1,410,761 +0.00(+0.00%)
Dec 28, 2009 2.069 2.113 2.056 2.059 1,172,437 -0.00(-0.16%)
Dec 24, 2009 2.029 2.062 2.029 2.062 574,521 +0.03(+1.66%)
Dec 23, 2009 2.002 2.042 1.999 2.029 1,368,487 +0.01(+0.67%)
Dec 22, 2009 1.992 2.015 1.992 2.015 552,170 +0.02(+1.18%)
Dec 21, 2009 1.965 1.995 1.952 1.992 295,706 +0.04(+1.89%)
Dec 18, 2009 1.942 1.958 1.921 1.955 603,533 +0.02(+1.04%)
Dec 17, 2009 1.945 1.945 1.911 1.935 301,833 -0.01(-0.35%)
Dec 16, 2009 1.928 1.958 1.928 1.942 423,036 +0.01(+0.70%)
Dec 15, 2009 1.921 1.938 1.905 1.928 329,469 -0.02(-0.86%)
Dec 14, 2009 1.925 1.945 1.915 1.945 386,317 +0.05(+2.48%)
Dec 11, 2009 1.894 1.908 1.884 1.898 287,930 +0.02(+1.07%)
Dec 10, 2009 1.931 1.931 1.871 1.878 411,458 -0.02(-1.06%)
Dec 09, 2009 1.908 1.908 1.871 1.898 259,422 +0.00(+0.18%)
Dec 08, 2009 1.871 1.911 1.871 1.894 362,060 -0.03(-1.57%)
Dec 07, 2009 1.938 1.958 1.911 1.925 560,788 -0.03(-1.47%)
Dec 04, 2009 1.945 1.982 1.911 1.953 656,730 +0.05(+2.74%)
Dec 03, 2009 1.942 1.962 1.898 1.901 464,170 -0.02(-1.05%)
Dec 02, 2009 1.891 1.921 1.878 1.921 526,605 +0.04(+2.33%)
Dec 01, 2009 1.854 1.884 1.847 1.878 570,309 +0.03(+1.82%)
Nov 30, 2009 1.777 1.851 1.774 1.844 506,397 +0.05(+3.00%)
Nov 27, 2009 1.831 1.831 1.770 1.790 249,240 -0.05(-2.83%)
Nov 25, 2009 1.854 1.861 1.834 1.842 316,570 +0.00(+0.13%)
Nov 24, 2009 1.861 1.861 1.831 1.840 373,536 -0.02(-1.13%)
Nov 23, 2009 1.871 1.911 1.847 1.861 548,552 +0.01(+0.73%)
Nov 20, 2009 1.821 1.851 1.821 1.847 275,608 +0.00(+0.00%)
Nov 19, 2009 1.881 1.881 1.834 1.847 481,908 -0.04(-2.31%)
Nov 18, 2009 1.841 1.891 1.841 1.891 388,043 +0.04(+1.99%)
Nov 17, 2009 1.878 1.891 1.854 1.854 395,584 -0.02(-1.25%)
Nov 16, 2009 1.831 1.894 1.831 1.878 476,427 +0.05(+2.76%)
Nov 13, 2009 1.827 1.834 1.804 1.827 410,309 +0.02(+1.12%)
Nov 12, 2009 1.810 1.831 1.798 1.807 355,105 -0.02(-0.92%)
Nov 11, 2009 1.780 1.824 1.780 1.824 313,685 +0.05(+3.04%)
Nov 10, 2009 1.777 1.810 1.740 1.770 433,715 -0.02(-1.31%)
Nov 09, 2009 1.747 1.797 1.723 1.794 690,803 +0.08(+4.50%)
Nov 06, 2009 1.716 1.737 1.696 1.716 278,675 -0.02(-0.97%)
Nov 05, 2009 1.710 1.743 1.700 1.733 296,034 +0.03(+1.98%)
Nov 04, 2009 1.774 1.774 1.696 1.700 429,979 -0.04(-2.51%)
Nov 03, 2009 1.700 1.743 1.693 1.743 351,911 +0.02(+1.17%)
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.