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, 2009 1.777 1.851 1.774 1.844 506,397 +0.05(+3.00%)
Nov 27, 2009 1.831 1.831 1.770 1.790 249,240 -0.05(-2.83%)
Nov 25, 2009 1.854 1.861 1.834 1.842 316,570 +0.00(+0.13%)
Nov 24, 2009 1.861 1.861 1.831 1.840 373,536 -0.02(-1.13%)
Nov 23, 2009 1.871 1.911 1.847 1.861 548,552 +0.01(+0.73%)
Nov 20, 2009 1.821 1.851 1.821 1.847 275,608 +0.00(+0.00%)
Nov 19, 2009 1.881 1.881 1.834 1.847 481,908 -0.04(-2.31%)
Nov 18, 2009 1.841 1.891 1.841 1.891 388,043 +0.04(+1.99%)
Nov 17, 2009 1.878 1.891 1.854 1.854 395,584 -0.02(-1.25%)
Nov 16, 2009 1.831 1.894 1.831 1.878 476,427 +0.05(+2.76%)
Nov 13, 2009 1.827 1.834 1.804 1.827 410,309 +0.02(+1.12%)
Nov 12, 2009 1.810 1.831 1.798 1.807 355,105 -0.02(-0.92%)
Nov 11, 2009 1.780 1.824 1.780 1.824 313,685 +0.05(+3.04%)
Nov 10, 2009 1.777 1.810 1.740 1.770 433,715 -0.02(-1.31%)
Nov 09, 2009 1.747 1.797 1.723 1.794 690,803 +0.08(+4.50%)
Nov 06, 2009 1.716 1.737 1.696 1.716 278,675 -0.02(-0.97%)
Nov 05, 2009 1.710 1.743 1.700 1.733 296,034 +0.03(+1.98%)
Nov 04, 2009 1.774 1.774 1.696 1.700 429,979 -0.04(-2.51%)
Nov 03, 2009 1.700 1.743 1.693 1.743 351,911 +0.02(+1.17%)
Nov 02, 2009 1.743 1.797 1.666 1.723 758,966 -0.01(-0.77%)
Oct 30, 2009 1.784 1.784 1.703 1.737 676,525 -0.04(-2.45%)
Oct 29, 2009 1.747 1.794 1.740 1.780 619,865 +0.08(+4.54%)
Oct 28, 2009 1.831 1.864 1.703 1.703 809,824 -0.15(-7.99%)
Oct 27, 2009 1.884 1.894 1.841 1.851 370,616 -0.04(-2.13%)
Oct 26, 2009 1.894 1.945 1.868 1.891 470,511 +0.00(+0.00%)
Oct 23, 2009 1.928 1.928 1.891 1.891 349,859 -0.03(-1.57%)
Oct 22, 2009 1.864 1.928 1.851 1.921 428,689 +0.04(+2.14%)
Oct 21, 2009 1.915 1.965 1.871 1.881 238,684 -0.03(-1.75%)
Oct 20, 2009 1.901 1.915 1.894 1.915 284,379 -0.04(-2.06%)
Oct 19, 2009 1.942 1.962 1.935 1.955 317,933 +0.02(+1.04%)
Oct 16, 2009 1.952 1.952 1.915 1.935 376,805 -0.03(-1.71%)
Oct 15, 2009 1.935 1.972 1.935 1.968 547,302 +0.00(+0.17%)
Oct 14, 2009 1.972 1.989 1.948 1.965 709,231 +0.03(+1.39%)
Oct 13, 2009 1.935 1.942 1.898 1.938 250,026 -0.01(-0.52%)
Oct 12, 2009 1.989 2.005 1.948 1.948 233,432 -0.03(-1.53%)
Oct 09, 2009 1.945 1.982 1.933 1.978 293,081 +0.02(+1.20%)
Oct 08, 2009 1.935 1.975 1.926 1.955 383,009 +0.05(+2.65%)
Oct 07, 2009 1.921 1.955 1.891 1.905 447,633 -0.03(-1.73%)
Oct 06, 2009 1.915 1.965 1.894 1.938 587,606 +0.04(+2.12%)
Oct 05, 2009 1.861 1.915 1.861 1.898 365,698 +0.04(+2.23%)
Oct 02, 2009 1.847 1.908 1.804 1.856 666,698 -0.04(-2.01%)
Oct 01, 2009 1.965 1.972 1.894 1.895 621,333 -0.08(-4.08%)
Sep 30, 2009 2.153 2.153 1.948 1.975 346,323 -0.01(-0.68%)
Sep 29, 2009 2.005 2.012 1.952 1.989 459,207 -0.00(-0.17%)
Sep 28, 2009 1.931 1.992 1.928 1.992 571,533 +0.06(+3.35%)
Sep 25, 2009 1.938 1.965 1.891 1.927 602,839 -0.03(-1.58%)
Sep 24, 2009 2.049 2.052 1.931 1.958 702,414 -0.09(-4.58%)
Sep 23, 2009 2.069 2.113 2.052 2.052 509,163 -0.02(-0.81%)
Sep 22, 2009 2.066 2.086 2.056 2.069 425,102 +0.01(+0.65%)
Sep 21, 2009 2.056 2.072 1.995 2.056 368,585 -0.05(-2.39%)
Sep 18, 2009 2.120 2.126 2.083 2.106 601,535 +0.00(+0.16%)
Sep 17, 2009 2.099 2.156 2.076 2.103 685,831 +0.07(+3.30%)
Sep 16, 2009 2.012 2.099 2.012 2.036 731,893 +0.04(+1.85%)
Sep 15, 2009 1.948 2.015 1.935 1.999 658,746 +0.06(+3.30%)
Sep 14, 2009 2.005 2.005 1.814 1.935 430,943 +0.04(+2.31%)
Sep 11, 2009 1.908 1.928 1.881 1.891 602,988 +0.00(+0.18%)
Sep 10, 2009 1.948 1.948 1.831 1.888 458,707 +0.06(+3.12%)
Sep 09, 2009 1.770 1.837 1.770 1.831 490,958 +0.06(+3.42%)
Sep 08, 2009 1.730 1.777 1.730 1.770 404,274 +0.04(+2.53%)
Sep 04, 2009 1.703 1.727 1.690 1.727 178,023 +0.02(+0.98%)
Sep 03, 2009 1.710 1.710 1.686 1.710 367,293 +0.03(+1.60%)
Sep 02, 2009 1.737 1.740 1.679 1.683 419,794 -0.07(-4.21%)
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.