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

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

11.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2006 8.482 8.498 8.431 8.451 175,644 -0.01(-0.16%)
Oct 30, 2006 8.519 8.525 8.441 8.465 150,934 -0.04(-0.51%)
Oct 27, 2006 8.562 8.562 8.482 8.509 153,018 -0.04(-0.43%)
Oct 26, 2006 8.492 8.545 8.458 8.545 167,010 +0.12(+1.44%)
Oct 25, 2006 8.367 8.425 8.351 8.425 160,461 +0.08(+0.97%)
Oct 24, 2006 8.344 8.351 8.300 8.344 232,207 +0.01(+0.16%)
Oct 23, 2006 8.294 8.330 8.263 8.330 141,110 +0.05(+0.61%)
Oct 20, 2006 8.220 8.280 8.189 8.280 185,766 +0.03(+0.37%)
Oct 19, 2006 8.250 8.290 8.216 8.250 191,124 -0.05(-0.61%)
Oct 18, 2006 8.314 8.320 8.287 8.300 113,722 -0.01(-0.12%)
Oct 17, 2006 8.297 8.310 8.263 8.310 145,278 +0.02(+0.20%)
Oct 16, 2006 8.317 8.351 8.263 8.294 197,078 -0.02(-0.28%)
Oct 13, 2006 8.337 8.337 8.250 8.317 146,171 +0.06(+0.69%)
Oct 12, 2006 8.280 8.280 8.223 8.260 138,729 +0.03(+0.33%)
Oct 11, 2006 8.280 8.280 8.186 8.233 287,877 -0.07(-0.89%)
Oct 10, 2006 8.341 8.371 8.304 8.307 212,261 -0.01(-0.08%)
Oct 09, 2006 8.378 8.378 8.297 8.314 190,826 -0.05(-0.60%)
Oct 06, 2006 8.324 8.364 8.263 8.364 163,736 +0.07(+0.89%)
Oct 05, 2006 8.263 8.330 8.250 8.290 289,961 +0.03(+0.41%)
Oct 04, 2006 8.136 8.270 8.136 8.257 195,292 +0.08(+0.99%)
Oct 03, 2006 8.199 8.206 8.169 8.176 242,031 +0.00(+0.00%)
Oct 02, 2006 8.089 8.213 8.065 8.176 187,254 +0.09(+1.08%)
Sep 29, 2006 8.095 8.105 8.052 8.089 182,491 +0.02(+0.25%)
Sep 28, 2006 8.055 8.079 8.021 8.068 120,271 -0.00(-0.04%)
Sep 27, 2006 8.042 8.079 8.008 8.072 256,916 +0.03(+0.38%)
Sep 26, 2006 8.052 8.062 7.961 8.042 233,398 +0.02(+0.29%)
Sep 25, 2006 7.995 8.018 7.944 8.018 123,844 +0.03(+0.42%)
Sep 22, 2006 8.011 8.045 7.944 7.984 140,217 -0.01(-0.13%)
Sep 21, 2006 8.018 8.021 7.948 7.995 209,582 +0.02(+0.29%)
Sep 20, 2006 8.001 8.028 7.954 7.971 190,529 -0.00(-0.04%)
Sep 19, 2006 7.995 8.001 7.954 7.974 190,231 -0.02(-0.29%)
Sep 18, 2006 7.971 8.011 7.934 7.998 181,002 +0.01(+0.13%)
Sep 15, 2006 7.995 8.025 7.948 7.988 169,690 +0.06(+0.76%)
Sep 14, 2006 7.998 8.018 7.921 7.927 250,962 -0.05(-0.63%)
Sep 13, 2006 7.874 7.998 7.874 7.978 211,070 +0.05(+0.64%)
Sep 12, 2006 7.921 7.934 7.884 7.927 292,938 +0.03(+0.43%)
Sep 11, 2006 7.827 7.927 7.827 7.894 175,346 +0.02(+0.26%)
Sep 08, 2006 7.901 7.901 7.776 7.874 143,790 +0.06(+0.73%)
Sep 07, 2006 7.867 7.867 7.759 7.817 268,824 -0.07(-0.94%)
Sep 06, 2006 7.927 7.934 7.850 7.890 181,300 -0.03(-0.42%)
Sep 05, 2006 7.958 7.958 7.904 7.924 171,774 -0.02(-0.25%)
Sep 01, 2006 7.995 8.005 7.880 7.944 218,810 +0.00(+0.00%)
Aug 31, 2006 7.894 7.948 7.880 7.944 166,415 +0.07(+0.94%)
Aug 30, 2006 7.827 7.877 7.810 7.870 259,298 +0.08(+0.99%)
Aug 29, 2006 7.773 7.803 7.766 7.793 229,528 +0.00(+0.00%)
Aug 28, 2006 7.753 7.793 7.736 7.793 268,527 +0.04(+0.52%)
Aug 25, 2006 7.753 7.759 7.726 7.753 257,214 +0.00(+0.00%)
Aug 24, 2006 7.699 7.753 7.696 7.753 189,040 +0.02(+0.26%)
Aug 23, 2006 7.776 7.776 7.696 7.733 176,834 -0.03(-0.39%)
Aug 22, 2006 7.722 7.766 7.699 7.763 203,330 +0.05(+0.70%)
Aug 21, 2006 7.689 7.709 7.652 7.709 185,766 +0.02(+0.22%)
Aug 18, 2006 7.733 7.733 7.662 7.692 98,241 -0.01(-0.17%)
Aug 17, 2006 7.706 7.716 7.655 7.706 160,461 +0.00(+0.00%)
Aug 16, 2006 7.722 7.749 7.652 7.706 156,293 +0.07(+0.88%)
Aug 15, 2006 7.639 7.639 7.608 7.639 108,363 +0.07(+0.89%)
Aug 14, 2006 7.531 7.588 7.501 7.571 153,018 +0.07(+0.99%)
Aug 11, 2006 7.588 7.588 7.460 7.497 92,585 -0.07(-0.98%)
Aug 10, 2006 7.575 7.581 7.511 7.571 144,385 -0.00(-0.04%)
Aug 09, 2006 7.578 7.581 7.528 7.575 175,346 +0.02(+0.22%)
Aug 08, 2006 7.578 7.578 7.538 7.558 160,759 -0.01(-0.13%)
Aug 07, 2006 7.581 7.581 7.534 7.568 166,713 -0.01(-0.18%)
Aug 04, 2006 7.548 7.605 7.541 7.581 229,825 +0.05(+0.71%)
Aug 03, 2006 7.491 7.538 7.444 7.528 155,400 +0.04(+0.49%)
Aug 02, 2006 7.454 7.501 7.390 7.491 123,844 +0.06(+0.86%)
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.