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 (%)
Jan 31, 2013 4.495 4.521 4.441 4.504 827,474 -0.05(-1.01%)
Jan 30, 2013 4.563 4.592 4.529 4.550 790,675 -0.03(-0.55%)
Jan 29, 2013 4.529 4.575 4.529 4.575 723,143 +0.04(+0.83%)
Jan 28, 2013 4.516 4.537 4.512 4.537 780,752 +0.03(+0.75%)
Jan 25, 2013 4.500 4.525 4.483 4.504 766,627 +0.00(+0.09%)
Jan 24, 2013 4.483 4.508 4.470 4.500 683,664 +0.00(+0.00%)
Jan 23, 2013 4.470 4.500 4.458 4.500 835,167 +0.04(+0.94%)
Jan 22, 2013 4.424 4.474 4.416 4.458 992,586 +0.02(+0.38%)
Jan 18, 2013 4.420 4.449 4.403 4.441 1,022,192 +0.01(+0.28%)
Jan 17, 2013 4.407 4.445 4.403 4.428 960,499 +0.02(+0.48%)
Jan 16, 2013 4.386 4.420 4.386 4.407 772,943 +0.01(+0.19%)
Jan 15, 2013 4.378 4.416 4.374 4.399 1,410,323 -0.01(-0.19%)
Jan 14, 2013 4.403 4.432 4.403 4.407 651,601 -0.01(-0.28%)
Jan 11, 2013 4.416 4.428 4.403 4.420 876,326 +0.00(+0.00%)
Jan 10, 2013 4.420 4.445 4.386 4.420 1,131,696 +0.04(+0.86%)
Jan 09, 2013 4.369 4.407 4.369 4.382 828,282 +0.01(+0.19%)
Jan 08, 2013 4.382 4.390 4.361 4.374 475,096 -0.01(-0.29%)
Jan 07, 2013 4.378 4.403 4.365 4.386 581,429 +0.00(+0.10%)
Jan 04, 2013 4.361 4.390 4.353 4.382 687,297 +0.00(+0.10%)
Jan 03, 2013 4.386 4.395 4.344 4.378 767,716 -0.01(-0.19%)
Jan 02, 2013 4.390 4.399 4.328 4.386 824,999 +0.12(+2.85%)
Dec 31, 2012 4.218 4.332 4.185 4.265 1,207,357 +0.05(+1.30%)
Dec 28, 2012 4.210 4.231 4.185 4.210 850,993 -0.03(-0.79%)
Dec 27, 2012 4.244 4.260 4.176 4.244 773,812 +0.00(+0.00%)
Dec 26, 2012 4.273 4.281 4.210 4.244 702,547 -0.00(-0.10%)
Dec 24, 2012 4.277 4.311 4.244 4.248 383,425 -0.03(-0.69%)
Dec 21, 2012 4.214 4.302 4.214 4.277 747,603 -0.01(-0.29%)
Dec 20, 2012 4.298 4.319 4.277 4.290 688,002 +0.01(+0.20%)
Dec 19, 2012 4.311 4.340 4.256 4.281 748,408 +0.00(+0.00%)
Dec 18, 2012 4.364 4.364 4.265 4.281 759,002 -0.03(-0.76%)
Dec 17, 2012 4.331 4.360 4.278 4.314 533,963 -0.00(-0.10%)
Dec 14, 2012 4.306 4.364 4.283 4.318 633,822 +0.01(+0.29%)
Dec 13, 2012 4.372 4.372 4.298 4.306 734,593 -0.07(-1.60%)
Dec 12, 2012 4.384 4.384 4.343 4.376 717,323 +0.00(+0.09%)
Dec 11, 2012 4.302 4.372 4.302 4.372 1,012,743 +0.07(+1.73%)
Dec 10, 2012 4.265 4.306 4.246 4.298 522,810 +0.05(+1.16%)
Dec 07, 2012 4.153 4.248 4.149 4.248 499,567 +0.09(+2.28%)
Dec 06, 2012 4.116 4.182 4.114 4.153 515,542 +0.02(+0.50%)
Dec 05, 2012 4.149 4.174 4.125 4.133 509,931 -0.02(-0.50%)
Dec 04, 2012 4.195 4.195 4.108 4.153 584,113 -0.09(-2.14%)
Nov 30, 2012 4.252 4.262 4.170 4.244 448,944 +0.01(+0.19%)
Nov 29, 2012 4.224 4.248 4.191 4.236 467,406 +0.06(+1.38%)
Nov 28, 2012 4.248 4.248 4.158 4.178 593,292 -0.08(-1.84%)
Nov 27, 2012 4.219 4.257 4.195 4.257 481,306 +0.02(+0.39%)
Nov 26, 2012 4.244 4.273 4.186 4.240 644,225 -0.00(-0.10%)
Nov 23, 2012 4.211 4.244 4.174 4.244 209,115 +0.07(+1.58%)
Nov 21, 2012 4.116 4.195 4.116 4.178 774,032 +0.06(+1.40%)
Nov 20, 2012 4.063 4.120 4.025 4.120 734,244 +0.06(+1.42%)
Nov 19, 2012 4.001 4.079 3.997 4.063 866,019 +0.12(+2.93%)
Nov 16, 2012 3.762 3.955 3.762 3.947 1,138,018 +0.16(+4.13%)
Nov 15, 2012 3.927 3.927 3.716 3.791 2,181,486 -0.11(-2.75%)
Nov 14, 2012 4.129 4.141 3.877 3.898 1,883,715 -0.23(-5.59%)
Nov 13, 2012 4.186 4.207 4.120 4.129 799,801 -0.09(-2.25%)
Nov 12, 2012 4.277 4.298 4.207 4.224 486,715 -0.06(-1.44%)
Nov 09, 2012 4.314 4.343 4.257 4.285 512,373 -0.06(-1.33%)
Nov 08, 2012 4.384 4.384 4.314 4.343 422,580 -0.05(-1.13%)
Nov 07, 2012 4.389 4.401 4.323 4.393 481,473 +0.00(+0.09%)
Nov 06, 2012 4.393 4.397 4.335 4.389 500,299 +0.02(+0.47%)
Nov 05, 2012 4.430 4.430 4.351 4.368 497,433 -0.07(-1.49%)
Nov 02, 2012 4.409 4.434 4.396 4.434 481,005 +0.05(+1.22%)
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.