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 29, 2021 9.594 9.789 9.532 9.641 718,391 -0.05(-0.48%)
Jan 28, 2021 9.625 9.742 9.586 9.688 565,327 +0.10(+1.06%)
Jan 27, 2021 9.672 9.773 9.555 9.586 522,219 -0.19(-1.99%)
Jan 26, 2021 9.695 9.805 9.674 9.781 439,460 +0.10(+1.05%)
Jan 25, 2021 9.625 9.695 9.594 9.680 503,995 +0.06(+0.65%)
Jan 22, 2021 9.610 9.633 9.547 9.618 341,681 +0.02(+0.16%)
Jan 21, 2021 9.547 9.602 9.438 9.602 548,180 +0.04(+0.41%)
Jan 20, 2021 9.469 9.621 9.469 9.563 620,823 +0.09(+0.99%)
Jan 19, 2021 9.586 9.586 9.446 9.469 613,486 -0.06(-0.65%)
Jan 15, 2021 9.469 9.573 9.446 9.532 385,049 +0.03(+0.33%)
Jan 14, 2021 9.586 9.594 9.481 9.501 574,213 -0.03(-0.33%)
Jan 13, 2021 9.446 9.540 9.399 9.532 620,990 +0.07(+0.74%)
Jan 12, 2021 9.392 9.462 9.321 9.462 625,308 +0.04(+0.41%)
Jan 11, 2021 9.415 9.446 9.361 9.423 742,853 -0.03(-0.33%)
Jan 08, 2021 9.438 9.508 9.376 9.454 740,580 +0.06(+0.66%)
Jan 07, 2021 9.423 9.423 9.330 9.392 743,913 -0.01(-0.08%)
Jan 06, 2021 9.392 9.415 9.299 9.399 970,098 +0.04(+0.41%)
Jan 05, 2021 9.361 9.430 9.345 9.361 875,585 -0.04(-0.41%)
Jan 04, 2021 9.709 9.787 9.314 9.399 1,494,521 -0.20(-2.10%)
Dec 31, 2020 9.601 9.601 9.601 481,066 +0.15(+1.64%)
Dec 30, 2020 9.330 9.446 9.330 9.446 481,066 +0.15(+1.67%)
Dec 29, 2020 9.345 9.430 9.291 9.291 645,869 -0.06(-0.66%)
Dec 28, 2020 9.330 9.461 9.314 9.353 724,212 +0.10(+1.09%)
Dec 24, 2020 9.237 9.299 9.214 9.252 188,438 +0.02(+0.25%)
Dec 23, 2020 9.214 9.376 9.214 9.229 416,428 +0.00(+0.00%)
Dec 22, 2020 9.260 9.337 9.214 9.229 535,004 -0.01(-0.08%)
Dec 21, 2020 9.307 9.353 9.175 9.237 855,998 -0.17(-1.81%)
Dec 18, 2020 9.585 9.593 9.405 9.407 499,833 -0.18(-1.86%)
Dec 17, 2020 9.639 9.670 9.578 9.585 493,877 -0.05(-0.56%)
Dec 16, 2020 9.601 9.663 9.531 9.639 443,967 +0.09(+0.89%)
Dec 15, 2020 9.523 9.596 9.461 9.554 542,817 +0.08(+0.82%)
Dec 14, 2020 9.554 9.685 9.438 9.477 570,869 -0.05(-0.57%)
Dec 11, 2020 9.538 9.562 9.438 9.531 384,670 -0.03(-0.32%)
Dec 10, 2020 9.500 9.631 9.485 9.562 508,759 -0.02(-0.24%)
Dec 09, 2020 9.692 9.718 9.500 9.585 548,069 -0.03(-0.32%)
Dec 08, 2020 9.554 9.638 9.538 9.615 559,609 +0.06(+0.64%)
Dec 07, 2020 9.485 9.577 9.462 9.554 602,411 +0.04(+0.40%)
Dec 04, 2020 9.477 9.577 9.431 9.515 569,140 +0.15(+1.56%)
Dec 03, 2020 9.385 9.410 9.338 9.369 613,581 -0.02(-0.16%)
Dec 02, 2020 9.400 9.485 9.323 9.385 568,238 -0.01(-0.08%)
Dec 01, 2020 9.531 9.577 9.385 9.392 815,249 -0.03(-0.33%)
Nov 30, 2020 9.615 9.631 9.408 9.423 831,639 -0.16(-1.69%)
Nov 27, 2020 9.554 9.600 9.515 9.585 466,050 +0.04(+0.40%)
Nov 25, 2020 9.538 9.646 9.489 9.546 679,121 +0.02(+0.16%)
Nov 24, 2020 9.523 9.615 9.477 9.531 782,651 +0.16(+1.72%)
Nov 23, 2020 9.385 9.415 9.323 9.369 1,063,656 +0.14(+1.50%)
Nov 20, 2020 9.162 9.300 9.077 9.231 779,741 +0.15(+1.69%)
Nov 19, 2020 9.115 9.185 8.985 9.077 630,372 -0.06(-0.67%)
Nov 18, 2020 9.323 9.369 9.131 9.138 570,056 -0.11(-1.16%)
Nov 17, 2020 9.277 9.300 9.138 9.246 688,807 -0.07(-0.74%)
Nov 16, 2020 9.117 9.331 9.033 9.315 1,059,239 +0.36(+4.01%)
Nov 13, 2020 8.796 8.971 8.788 8.956 377,528 +0.18(+2.00%)
Nov 12, 2020 8.926 8.949 8.758 8.780 539,010 -0.16(-1.79%)
Nov 11, 2020 8.941 9.071 8.904 8.941 578,076 +0.03(+0.34%)
Nov 10, 2020 8.704 8.933 8.673 8.910 478,445 +0.21(+2.37%)
Nov 09, 2020 8.788 9.163 8.696 8.704 1,232,837 +0.28(+3.26%)
Nov 06, 2020 8.566 8.566 8.352 8.429 429,348 -0.11(-1.34%)
Nov 05, 2020 8.429 8.597 8.414 8.544 615,827 +0.18(+2.19%)
Nov 04, 2020 8.398 8.482 8.360 8.360 365,349 +0.02(+0.18%)
Nov 03, 2020 8.146 8.383 8.146 8.345 410,750 +0.21(+2.63%)
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.