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 (%)
Oct 31, 2002 4.434 4.457 4.370 4.384 235,184 +0.01(+0.23%)
Oct 30, 2002 4.427 4.461 4.373 4.373 189,338 -0.05(-1.14%)
Oct 29, 2002 4.451 4.484 4.363 4.424 256,321 -0.02(-0.45%)
Oct 28, 2002 4.478 4.494 4.367 4.444 276,565 -0.02(-0.38%)
Oct 25, 2002 4.434 4.491 4.421 4.461 229,528 -0.01(-0.15%)
Oct 24, 2002 4.434 4.481 4.404 4.468 121,164 +0.01(+0.30%)
Oct 23, 2002 4.451 4.494 4.404 4.454 198,567 -0.02(-0.45%)
Oct 22, 2002 4.552 4.686 4.400 4.474 268,824 -0.04(-0.97%)
Oct 21, 2002 4.397 4.558 4.353 4.518 235,184 +0.15(+3.38%)
Oct 18, 2002 4.367 4.417 4.353 4.370 467,392 +0.02(+0.46%)
Oct 17, 2002 4.394 4.447 4.313 4.350 332,830 -0.04(-0.84%)
Oct 16, 2002 4.397 4.431 4.367 4.387 283,710 -0.01(-0.15%)
Oct 15, 2002 4.397 4.451 4.337 4.394 260,786 +0.03(+0.62%)
Oct 14, 2002 4.316 4.394 4.290 4.367 226,848 +0.13(+3.17%)
Oct 11, 2002 4.266 4.400 4.232 4.232 400,706 -0.02(-0.40%)
Oct 10, 2002 4.417 4.417 4.098 4.249 668,043 -0.18(-4.17%)
Oct 09, 2002 4.535 4.602 4.350 4.434 275,672 -0.09(-2.08%)
Oct 08, 2002 4.827 4.827 4.384 4.528 729,667 -0.29(-5.93%)
Oct 07, 2002 4.938 4.978 4.773 4.814 175,346 -0.12(-2.38%)
Oct 04, 2002 4.908 4.975 4.894 4.931 158,079 -0.06(-1.28%)
Oct 03, 2002 4.864 4.995 4.864 4.995 153,018 +0.13(+2.76%)
Oct 02, 2002 4.834 4.867 4.807 4.861 137,240 +0.03(+0.56%)
Oct 01, 2002 4.864 4.864 4.753 4.834 247,092 -0.02(-0.42%)
Sep 30, 2002 5.069 5.069 4.750 4.854 805,283 -0.19(-3.86%)
Sep 27, 2002 5.106 5.106 5.042 5.049 192,017 -0.06(-1.12%)
Sep 26, 2002 4.945 5.106 4.941 5.106 727,881 +0.14(+2.77%)
Sep 25, 2002 4.787 4.968 4.787 4.968 229,230 +0.18(+3.79%)
Sep 24, 2002 4.904 4.904 4.756 4.787 332,830 -0.15(-3.06%)
Sep 23, 2002 4.961 4.995 4.904 4.938 248,283 -0.04(-0.74%)
Sep 20, 2002 5.039 5.065 4.958 4.975 229,230 -0.06(-1.27%)
Sep 19, 2002 5.072 5.072 5.012 5.039 387,012 -0.00(-0.07%)
Sep 18, 2002 5.069 5.076 4.975 5.042 213,750 -0.02(-0.46%)
Sep 17, 2002 5.072 5.102 5.039 5.065 312,289 -0.01(-0.13%)
Sep 16, 2002 5.106 5.106 5.055 5.072 151,232 -0.03(-0.66%)
Sep 13, 2002 5.039 5.106 5.035 5.106 156,888 +0.07(+1.40%)
Sep 12, 2002 5.039 5.059 5.008 5.035 232,505 -0.03(-0.53%)
Sep 11, 2002 4.995 5.062 4.995 5.062 134,561 -0.00(-0.07%)
Sep 10, 2002 5.022 5.106 4.988 5.065 279,244 +0.04(+0.87%)
Sep 09, 2002 5.055 5.059 4.992 5.022 183,384 -0.03(-0.60%)
Sep 06, 2002 5.062 5.072 5.005 5.052 200,055 +0.02(+0.47%)
Sep 05, 2002 5.022 5.069 4.981 5.029 332,533 +0.01(+0.13%)
Sep 04, 2002 5.039 5.039 4.971 5.022 245,604 +0.02(+0.34%)
Sep 03, 2002 5.039 5.055 4.921 5.005 315,861 -0.03(-0.67%)
Aug 30, 2002 5.035 5.055 5.005 5.039 245,604 +0.02(+0.40%)
Aug 29, 2002 5.035 5.035 4.958 5.018 169,690 +0.01(+0.27%)
Aug 28, 2002 4.934 5.039 4.904 5.005 301,572 +0.10(+2.12%)
Aug 27, 2002 4.934 4.951 4.887 4.901 303,358 -0.03(-0.68%)
Aug 26, 2002 4.931 4.955 4.887 4.934 155,102 -0.03(-0.61%)
Aug 23, 2002 4.965 4.968 4.914 4.965 172,369 +0.01(+0.14%)
Aug 22, 2002 4.934 4.968 4.904 4.958 290,557 +0.03(+0.61%)
Aug 21, 2002 4.894 4.938 4.877 4.928 5,745,648 +0.04(+0.82%)
Aug 20, 2002 4.928 4.931 4.844 4.887 182,193 -0.03(-0.55%)
Aug 16, 2002 4.894 4.934 4.894 4.914 185,766 -0.01(-0.20%)
Aug 15, 2002 4.931 4.931 4.871 4.924 157,186 +0.01(+0.14%)
Aug 14, 2002 4.934 4.934 4.810 4.918 156,293 -0.02(-0.34%)
Aug 13, 2002 4.914 4.955 4.840 4.934 167,308 +0.01(+0.27%)
Aug 12, 2002 4.904 4.938 4.894 4.921 126,821 -0.03(-0.61%)
Aug 07, 2002 4.921 4.951 4.857 4.951 145,278 +0.03(+0.61%)
Aug 06, 2002 4.887 4.934 4.820 4.921 195,887 +0.07(+1.38%)
Aug 05, 2002 4.837 4.864 4.773 4.854 139,324 -0.02(-0.34%)
Aug 02, 2002 4.837 4.908 4.803 4.871 173,262 -0.03(-0.62%)
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.