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 (%)
Nov 30, 2006 8.532 8.643 8.532 8.623 232,207 +0.10(+1.18%)
Nov 29, 2006 8.431 8.522 8.411 8.522 175,941 +0.13(+1.52%)
Nov 28, 2006 8.341 8.398 8.250 8.394 222,978 +0.08(+0.97%)
Nov 27, 2006 8.451 8.519 8.280 8.314 288,175 -0.18(-2.17%)
Nov 24, 2006 8.451 8.509 8.425 8.498 107,470 +0.02(+0.20%)
Nov 22, 2006 8.498 8.559 8.438 8.482 238,757 -0.02(-0.20%)
Nov 21, 2006 8.448 8.505 8.435 8.498 284,305 +0.05(+0.60%)
Nov 20, 2006 8.300 8.479 8.300 8.448 257,214 +0.19(+2.32%)
Nov 17, 2006 8.240 8.267 8.210 8.257 186,956 +0.00(+0.04%)
Nov 16, 2006 8.152 8.294 8.132 8.253 328,663 +0.14(+1.74%)
Nov 15, 2006 8.089 8.116 8.045 8.112 259,000 +0.07(+0.84%)
Nov 14, 2006 7.968 8.045 7.944 8.045 276,862 +0.10(+1.31%)
Nov 13, 2006 7.911 7.961 7.897 7.941 152,721 -0.03(-0.38%)
Nov 10, 2006 7.927 7.971 7.884 7.971 200,353 +0.09(+1.11%)
Nov 09, 2006 7.843 7.894 7.820 7.884 227,444 +0.07(+0.86%)
Nov 08, 2006 7.726 7.823 7.726 7.817 379,272 -0.01(-0.13%)
Nov 07, 2006 7.954 7.954 7.810 7.827 300,679 -0.08(-0.98%)
Nov 06, 2006 7.743 7.927 7.743 7.904 443,873 +0.18(+2.30%)
Nov 03, 2006 8.152 8.152 7.575 7.726 1,251,241 -0.43(-5.23%)
Nov 02, 2006 8.465 8.465 8.122 8.152 393,562 -0.34(-4.03%)
Nov 01, 2006 8.482 8.515 8.472 8.495 120,569 +0.04(+0.52%)
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%)
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.