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, 2005 6.688 6.715 6.634 6.638 284,007 -0.02(-0.30%)
Nov 29, 2005 6.597 6.658 6.570 6.658 358,433 +0.07(+1.12%)
Nov 28, 2005 6.685 6.685 6.567 6.584 308,121 -0.00(-0.05%)
Nov 25, 2005 6.584 6.587 6.554 6.587 64,899 +0.04(+0.56%)
Nov 23, 2005 6.490 6.668 6.473 6.550 198,864 +0.05(+0.78%)
Nov 22, 2005 6.449 6.510 6.423 6.500 238,459 +0.06(+0.89%)
Nov 21, 2005 6.409 6.443 6.382 6.443 242,924 +0.03(+0.52%)
Nov 18, 2005 6.369 6.409 6.325 6.409 257,214 +0.06(+0.90%)
Nov 17, 2005 6.281 6.352 6.278 6.352 283,114 +0.06(+0.91%)
Nov 16, 2005 6.322 6.368 6.271 6.295 270,611 -0.06(-1.00%)
Nov 15, 2005 6.386 6.396 6.339 6.359 241,734 -0.04(-0.63%)
Nov 14, 2005 6.456 6.456 6.386 6.399 194,101 -0.05(-0.78%)
Nov 11, 2005 6.406 6.453 6.396 6.449 150,041 +0.00(+0.05%)
Nov 10, 2005 6.375 6.466 6.305 6.446 166,117 +0.05(+0.73%)
Nov 09, 2005 6.382 6.416 6.342 6.399 253,939 +0.06(+1.01%)
Nov 08, 2005 6.335 6.349 6.325 6.335 223,574 -0.03(-0.48%)
Nov 07, 2005 6.325 6.409 6.315 6.365 281,030 -0.01(-0.11%)
Nov 04, 2005 6.406 6.416 6.352 6.372 184,575 -0.04(-0.68%)
Nov 03, 2005 6.459 6.510 6.406 6.416 161,056 -0.04(-0.62%)
Nov 02, 2005 6.470 6.486 6.419 6.456 230,421 -0.07(-1.03%)
Nov 01, 2005 6.550 6.550 6.460 6.523 191,720 -0.06(-0.92%)
Oct 31, 2005 6.611 6.611 6.527 6.584 193,804 +0.04(+0.62%)
Oct 28, 2005 6.617 6.617 6.466 6.543 354,860 +0.14(+2.26%)
Oct 27, 2005 6.463 6.463 6.386 6.399 163,438 -0.06(-0.99%)
Oct 26, 2005 6.466 6.496 6.456 6.463 164,926 -0.04(-0.57%)
Oct 25, 2005 6.423 6.503 6.423 6.500 180,705 +0.04(+0.68%)
Oct 24, 2005 6.345 6.456 6.339 6.456 217,024 +0.11(+1.75%)
Oct 21, 2005 6.275 6.345 6.271 6.345 200,651 +0.07(+1.12%)
Oct 20, 2005 6.372 6.372 6.265 6.275 111,340 -0.09(-1.48%)
Oct 19, 2005 6.339 6.369 6.265 6.369 284,305 -0.02(-0.37%)
Oct 18, 2005 6.449 6.449 6.369 6.392 170,583 -0.07(-1.09%)
Oct 17, 2005 6.449 6.463 6.382 6.463 177,728 +0.06(+0.94%)
Oct 14, 2005 6.258 6.405 6.258 6.402 450,423 +0.18(+2.86%)
Oct 13, 2005 6.194 6.224 6.107 6.224 498,055 -0.02(-0.27%)
Oct 12, 2005 6.416 6.493 6.097 6.241 965,447 -0.31(-4.72%)
Oct 11, 2005 6.517 6.590 6.517 6.550 164,629 -0.01(-0.15%)
Oct 10, 2005 6.604 6.627 6.537 6.560 219,108 -0.06(-0.96%)
Oct 07, 2005 6.648 6.668 6.580 6.624 213,452 -0.05(-0.75%)
Oct 06, 2005 6.721 6.721 6.651 6.674 155,698 -0.04(-0.60%)
Oct 05, 2005 6.876 6.876 6.715 6.715 176,537 -0.12(-1.77%)
Oct 04, 2005 6.926 6.926 6.836 6.836 134,561 -0.06(-0.83%)
Oct 03, 2005 6.842 6.900 6.819 6.893 184,575 +0.07(+0.98%)
Sep 30, 2005 6.779 6.842 6.758 6.826 146,171 +0.08(+1.14%)
Sep 29, 2005 6.705 6.748 6.658 6.748 207,200 +0.05(+0.70%)
Sep 28, 2005 6.671 6.711 6.664 6.701 135,752 +0.00(+0.00%)
Sep 27, 2005 6.765 6.765 6.648 6.701 251,855 -0.05(-0.70%)
Sep 26, 2005 6.775 6.785 6.698 6.748 188,743 +0.02(+0.35%)
Sep 23, 2005 6.725 6.728 6.617 6.725 181,300 +0.05(+0.70%)
Sep 22, 2005 6.685 6.685 6.597 6.678 274,481 -0.01(-0.15%)
Sep 21, 2005 6.856 6.859 6.654 6.688 312,884 -0.15(-2.26%)
Sep 20, 2005 6.903 6.910 6.829 6.842 165,522 -0.05(-0.68%)
Sep 19, 2005 6.930 6.943 6.883 6.889 120,569 -0.08(-1.10%)
Sep 16, 2005 6.983 6.997 6.943 6.966 92,883 -0.02(-0.25%)
Sep 15, 2005 6.936 6.983 6.936 6.983 92,883 +0.05(+0.68%)
Sep 14, 2005 6.987 7.007 6.930 6.936 164,331 -0.07(-1.01%)
Sep 13, 2005 7.041 7.041 6.990 7.007 154,805 -0.06(-0.90%)
Sep 12, 2005 7.044 7.074 7.027 7.071 178,025 +0.05(+0.72%)
Sep 09, 2005 6.960 7.024 6.960 7.020 185,468 +0.05(+0.77%)
Sep 08, 2005 7.031 7.034 6.936 6.967 217,620 -0.07(-1.00%)
Sep 07, 2005 7.071 7.088 7.017 7.037 191,720 -0.05(-0.66%)
Sep 06, 2005 7.014 7.094 6.977 7.084 187,254 +0.10(+1.49%)
Sep 02, 2005 6.886 6.980 6.886 6.980 200,651 +0.05(+0.68%)
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.