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 28, 2008 1.159 1.176 1.092 1.166 582,059 +0.09(+8.10%)
Nov 26, 2008 1.021 1.105 0.9909 1.078 995,712 +0.05(+4.67%)
Nov 25, 2008 1.051 1.082 0.9842 1.030 681,812 +0.03(+2.91%)
Nov 24, 2008 0.8364 1.001 0.7994 1.001 1,687,439 +0.25(+33.04%)
Nov 21, 2008 0.7759 0.8196 0.6046 0.7524 1,854,325 -0.07(-8.94%)
Nov 20, 2008 1.014 1.014 0.7323 0.8263 1,830,064 -0.19(-18.54%)
Nov 19, 2008 1.152 1.176 1.004 1.014 1,185,638 -0.18(-15.41%)
Nov 18, 2008 1.313 1.344 1.162 1.199 988,823 -0.14(-10.30%)
Nov 17, 2008 1.522 1.528 1.337 1.337 603,060 -0.21(-13.48%)
Nov 14, 2008 1.646 1.676 1.512 1.545 412,795 -0.14(-8.32%)
Nov 13, 2008 1.747 1.747 1.495 1.685 784,051 -0.02(-1.15%)
Nov 12, 2008 1.968 1.968 1.690 1.705 605,173 -0.30(-15.05%)
Nov 11, 2008 2.049 2.049 1.931 2.007 430,086 -0.05(-2.21%)
Nov 10, 2008 2.220 2.227 2.029 2.052 603,402 -0.10(-4.53%)
Nov 07, 2008 2.184 2.217 2.066 2.150 494,959 -0.02(-0.78%)
Nov 06, 2008 2.200 2.236 2.123 2.167 645,513 -0.08(-3.44%)
Nov 05, 2008 2.324 2.462 2.210 2.244 781,065 -0.15(-6.18%)
Nov 04, 2008 2.301 2.392 2.274 2.392 531,422 +0.12(+5.17%)
Nov 03, 2008 2.156 2.345 2.156 2.274 544,554 +0.18(+8.67%)
Oct 31, 2008 1.955 2.109 1.945 2.093 460,559 +0.14(+7.23%)
Oct 30, 2008 2.130 2.130 1.925 1.952 438,692 -0.06(-2.84%)
Oct 29, 2008 1.874 2.103 1.861 2.009 431,265 +0.09(+4.55%)
Oct 28, 2008 1.834 1.921 1.696 1.921 632,619 +0.13(+7.00%)
Oct 27, 2008 1.898 1.955 1.794 1.796 464,468 -0.20(-10.00%)
Oct 24, 2008 1.881 2.113 1.797 1.995 644,286 -0.13(-6.01%)
Oct 23, 2008 2.227 2.237 2.069 2.123 617,204 -0.13(-5.95%)
Oct 22, 2008 2.324 2.385 2.170 2.257 571,214 -0.06(-2.75%)
Oct 21, 2008 2.254 2.338 2.254 2.321 444,060 -0.02(-0.86%)
Oct 20, 2008 2.308 2.418 2.217 2.341 558,493 +0.04(+1.60%)
Oct 17, 2008 2.130 2.418 2.130 2.304 583,622 +0.02(+1.03%)
Oct 16, 2008 2.318 2.435 2.075 2.281 694,867 -0.07(-3.14%)
Oct 15, 2008 2.486 2.549 2.345 2.355 564,188 -0.24(-9.08%)
Oct 14, 2008 2.684 2.738 2.405 2.590 1,029,734 +0.06(+2.53%)
Oct 13, 2008 2.009 2.595 2.009 2.526 1,121,863 +0.72(+39.78%)
Oct 10, 2008 1.683 1.878 1.428 1.807 1,852,696 -0.22(-10.93%)
Oct 09, 2008 2.486 2.566 2.015 2.029 1,193,155 -0.43(-17.49%)
Oct 08, 2008 2.526 2.553 1.921 2.459 2,815,030 -0.25(-9.31%)
Oct 07, 2008 3.241 3.346 2.657 2.711 1,386,992 -0.56(-17.13%)
Oct 06, 2008 3.698 3.698 3.023 3.272 1,582,702 -0.64(-16.39%)
Oct 03, 2008 4.383 4.383 3.903 3.913 0 -0.25(-5.90%)
Oct 02, 2008 4.350 4.350 4.135 4.158 336,698 -0.25(-5.57%)
Oct 01, 2008 4.195 4.451 4.135 4.404 439,466 +0.19(+4.55%)
Sep 30, 2008 3.826 4.256 3.819 4.212 459,821 +0.36(+9.42%)
Sep 29, 2008 4.088 4.135 3.745 3.849 610,574 -0.42(-9.83%)
Sep 26, 2008 4.108 4.269 4.041 4.269 0 -0.03(-0.63%)
Sep 25, 2008 4.300 4.397 4.273 4.296 370,181 -0.01(-0.31%)
Sep 24, 2008 4.400 4.407 4.216 4.310 517,606 -0.06(-1.31%)
Sep 23, 2008 4.598 5.035 4.333 4.367 578,407 -0.27(-5.80%)
Sep 22, 2008 4.629 4.719 4.568 4.635 475,307 -0.07(-1.43%)
Sep 19, 2008 4.703 4.938 4.478 4.703 0 +0.55(+13.36%)
Sep 18, 2008 4.236 4.249 3.923 4.148 1,134,253 -0.08(-1.85%)
Sep 17, 2008 4.279 4.357 4.195 4.227 762,786 -0.17(-3.87%)
Sep 16, 2008 4.501 4.518 4.219 4.397 956,090 -0.15(-3.39%)
Sep 15, 2008 4.904 4.904 4.548 4.551 571,747 -0.45(-8.94%)
Sep 12, 2008 4.907 5.025 4.907 4.998 299,737 +0.02(+0.40%)
Sep 11, 2008 4.978 5.012 4.904 4.978 217,397 -0.11(-2.18%)
Sep 10, 2008 5.119 5.146 5.068 5.089 305,138 -0.02(-0.33%)
Sep 09, 2008 5.233 5.314 5.099 5.106 280,628 -0.18(-3.43%)
Sep 08, 2008 5.314 5.344 5.200 5.287 245,590 +0.17(+3.28%)
Sep 05, 2008 5.112 5.153 5.008 5.119 0 -0.04(-0.85%)
Sep 04, 2008 5.206 5.284 5.156 5.163 222,512 -0.08(-1.54%)
Sep 03, 2008 5.274 5.298 5.200 5.243 232,566 -0.05(-1.01%)
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.