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 30, 2004 6.362 6.372 6.342 6.349 232,211 +0.02(+0.32%)
Nov 29, 2004 6.342 6.365 6.325 6.328 269,425 +0.01(+0.11%)
Nov 26, 2004 6.335 6.349 6.322 6.322 111,938 -0.03(-0.42%)
Nov 24, 2004 6.291 6.349 6.291 6.349 144,388 +0.06(+0.91%)
Nov 23, 2004 6.201 6.291 6.201 6.291 182,197 +0.13(+2.07%)
Nov 22, 2004 6.184 6.197 6.144 6.164 255,135 -0.00(-0.05%)
Nov 19, 2004 6.207 6.234 6.157 6.167 189,639 -0.06(-0.97%)
Nov 18, 2004 6.288 6.288 6.214 6.228 150,044 -0.02(-0.32%)
Nov 17, 2004 6.338 6.362 6.221 6.248 353,081 -0.08(-1.33%)
Nov 16, 2004 6.322 6.355 6.278 6.332 369,157 +0.01(+0.11%)
Nov 15, 2004 6.275 6.345 6.275 6.325 255,135 +0.08(+1.29%)
Nov 12, 2004 6.157 6.244 6.157 6.244 237,570 +0.06(+0.92%)
Nov 11, 2004 6.107 6.191 6.107 6.187 257,219 +0.08(+1.32%)
Nov 10, 2004 6.097 6.113 6.036 6.107 403,096 +0.07(+1.22%)
Nov 09, 2004 5.898 6.033 5.898 6.033 522,774 +0.10(+1.70%)
Nov 08, 2004 5.945 5.989 5.845 5.932 941,946 -0.10(-1.73%)
Nov 05, 2004 6.718 6.718 6.013 6.036 939,267 -0.35(-5.42%)
Nov 04, 2004 6.365 6.389 6.355 6.382 154,212 +0.02(+0.26%)
Nov 03, 2004 6.342 6.379 6.342 6.365 174,158 +0.04(+0.69%)
Nov 02, 2004 6.372 6.382 6.318 6.322 204,227 -0.03(-0.42%)
Nov 01, 2004 6.332 6.379 6.312 6.349 267,043 +0.04(+0.69%)
Oct 29, 2004 6.365 6.379 6.295 6.305 304,554 +0.02(+0.37%)
Oct 28, 2004 6.261 6.291 6.201 6.281 298,898 +0.06(+1.03%)
Oct 27, 2004 6.167 6.234 6.167 6.218 288,180 +0.04(+0.65%)
Oct 26, 2004 6.170 6.191 6.154 6.177 253,944 +0.02(+0.33%)
Oct 25, 2004 6.113 6.164 6.083 6.157 262,280 +0.04(+0.71%)
Oct 22, 2004 6.157 6.170 6.113 6.113 192,914 -0.05(-0.82%)
Oct 21, 2004 6.090 6.164 6.087 6.164 259,005 +0.06(+0.94%)
Oct 20, 2004 6.184 6.191 6.087 6.107 223,876 -0.08(-1.25%)
Oct 19, 2004 6.147 6.207 6.123 6.184 270,616 +0.07(+1.10%)
Oct 18, 2004 6.070 6.117 6.053 6.117 288,180 +0.04(+0.66%)
Oct 15, 2004 6.043 6.076 6.026 6.076 172,074 +0.03(+0.56%)
Oct 14, 2004 6.039 6.046 6.016 6.043 167,609 +0.03(+0.45%)
Oct 13, 2004 6.043 6.056 6.009 6.016 196,784 -0.05(-0.83%)
Oct 12, 2004 6.046 6.087 6.046 6.066 162,846 -0.01(-0.11%)
Oct 11, 2004 6.050 6.073 6.036 6.073 110,449 +0.02(+0.33%)
Oct 08, 2004 6.029 6.076 6.026 6.053 161,952 +0.03(+0.50%)
Oct 07, 2004 6.066 6.083 6.013 6.023 219,112 -0.02(-0.39%)
Oct 06, 2004 6.036 6.066 6.019 6.046 222,685 +0.01(+0.17%)
Oct 05, 2004 6.013 6.039 5.996 6.036 197,380 -0.01(-0.11%)
Oct 04, 2004 6.036 6.073 5.982 6.043 367,966 +0.01(+0.11%)
Oct 01, 2004 6.016 6.076 5.999 6.036 249,478 +0.04(+0.62%)
Sep 30, 2004 5.989 6.009 5.945 5.999 227,448 +0.08(+1.30%)
Sep 29, 2004 5.942 5.945 5.898 5.922 214,349 +0.02(+0.40%)
Sep 28, 2004 5.851 5.925 5.851 5.898 178,029 +0.01(+0.17%)
Sep 27, 2004 5.878 5.892 5.858 5.888 272,997 +0.01(+0.23%)
Sep 24, 2004 5.845 5.875 5.821 5.875 257,814 +0.04(+0.75%)
Sep 23, 2004 5.838 5.841 5.814 5.831 311,997 -0.01(-0.17%)
Sep 22, 2004 5.838 5.841 5.801 5.841 271,211 +0.04(+0.64%)
Sep 21, 2004 5.804 5.808 5.774 5.804 324,203 -0.00(-0.03%)
Sep 20, 2004 5.845 5.861 5.804 5.806 206,609 -0.05(-0.88%)
Sep 17, 2004 5.855 5.865 5.831 5.858 248,585 -0.00(-0.06%)
Sep 16, 2004 5.841 5.869 5.827 5.861 592,140 +0.05(+0.87%)
Sep 15, 2004 5.828 5.835 5.771 5.811 268,234 +0.00(+0.00%)
Sep 14, 2004 5.875 5.875 5.794 5.811 380,470 -0.07(-1.14%)
Sep 13, 2004 5.915 5.919 5.865 5.878 221,494 -0.05(-0.85%)
Sep 10, 2004 5.949 5.952 5.794 5.929 519,499 -0.01(-0.23%)
Sep 09, 2004 6.043 6.046 5.932 5.942 417,981 -0.10(-1.67%)
Sep 08, 2004 6.097 6.110 6.043 6.043 502,232 -0.06(-0.94%)
Sep 07, 2004 6.043 6.103 6.043 6.100 270,318 +0.06(+0.95%)
Sep 03, 2004 6.066 6.076 5.969 6.043 464,721 -0.03(-0.50%)
Sep 02, 2004 6.090 6.090 6.039 6.073 344,745 -0.00(-0.06%)
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.