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 (%)
Nov 29, 2002 4.521 4.568 4.501 4.568 235,482 +0.13(+3.03%)
Nov 27, 2002 4.333 4.468 4.323 4.434 267,038 +0.09(+2.09%)
Nov 26, 2002 4.276 4.357 4.239 4.343 334,319 +0.07(+1.57%)
Nov 25, 2002 4.283 4.333 4.216 4.276 730,560 -0.08(-1.77%)
Nov 22, 2002 4.363 4.377 4.303 4.353 383,142 -0.04(-0.99%)
Nov 21, 2002 4.404 4.451 4.367 4.397 398,920 -0.04(-0.98%)
Nov 20, 2002 4.474 4.508 4.407 4.441 440,598 -0.05(-1.05%)
Nov 19, 2002 4.508 4.568 4.464 4.488 290,557 -0.01(-0.30%)
Nov 18, 2002 4.431 4.518 4.431 4.501 198,567 -0.03(-0.67%)
Nov 15, 2002 4.501 4.572 4.431 4.531 150,637 +0.06(+1.43%)
Nov 14, 2002 4.434 4.478 4.384 4.468 313,480 +0.06(+1.29%)
Nov 13, 2002 4.451 4.457 4.300 4.410 336,700 -0.05(-1.06%)
Nov 12, 2002 4.441 4.461 4.441 4.457 118,783 +0.00(+0.00%)
Nov 11, 2002 4.518 4.518 4.427 4.457 200,353 -0.05(-1.19%)
Nov 08, 2002 4.484 4.531 4.471 4.511 135,156 -0.01(-0.15%)
Nov 07, 2002 4.441 4.531 4.441 4.518 143,790 +0.05(+1.05%)
Nov 06, 2002 4.444 4.531 4.404 4.471 225,360 +0.03(+0.76%)
Nov 05, 2002 4.400 4.451 4.400 4.437 143,790 +0.01(+0.30%)
Nov 04, 2002 4.417 4.427 4.373 4.424 235,482 +0.04(+0.84%)
Nov 01, 2002 4.380 4.434 4.367 4.387 214,940 +0.00(+0.08%)
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%)
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.