Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.39 -0.22 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2010 3.018 3.060 2.996 3.053 1,428,941 +0.01(+0.35%)
Nov 29, 2010 3.046 3.046 2.996 3.042 920,758 -0.00(-0.12%)
Nov 26, 2010 3.032 3.053 3.025 3.046 292,323 +0.00(+0.00%)
Nov 24, 2010 3.000 3.046 3.046 3.046 771,977 +0.08(+2.62%)
Nov 23, 2010 2.961 2.977 2.940 2.968 990,630 -0.03(-0.94%)
Nov 22, 2010 3.014 3.014 2.968 2.996 1,210,698 -0.02(-0.82%)
Nov 19, 2010 2.993 3.021 2.972 3.021 850,696 +0.02(+0.59%)
Nov 18, 2010 3.032 3.049 2.997 3.004 1,017,138 +0.04(+1.19%)
Nov 17, 2010 2.933 2.996 2.929 2.968 1,000,883 +0.04(+1.45%)
Nov 16, 2010 3.018 3.018 2.905 2.926 1,590,023 -0.12(-4.06%)
Nov 15, 2010 3.078 3.113 3.039 3.049 1,170,416 -0.02(-0.69%)
Nov 12, 2010 3.071 3.099 3.052 3.071 827,060 -0.05(-1.59%)
Nov 11, 2010 3.127 3.127 3.078 3.120 959,143 -0.01(-0.45%)
Nov 10, 2010 3.071 3.134 3.067 3.134 1,364,856 +0.02(+0.80%)
Nov 09, 2010 3.216 3.216 3.065 3.110 2,179,311 -0.11(-3.30%)
Nov 08, 2010 3.187 3.216 3.145 3.216 1,646,431 +0.01(+0.22%)
Nov 05, 2010 3.163 3.230 3.155 3.208 1,595,242 +0.06(+1.79%)
Nov 04, 2010 3.095 3.152 3.092 3.152 1,435,073 +0.08(+2.76%)
Nov 03, 2010 3.074 3.078 3.032 3.067 1,058,547 +0.01(+0.35%)
Nov 02, 2010 3.039 3.057 3.032 3.057 1,097,909 +0.03(+0.93%)
Nov 01, 2010 2.996 3.039 2.996 3.028 1,233,233 +0.03(+1.06%)
Oct 29, 2010 2.986 3.018 2.979 2.996 845,304 +0.00(+0.12%)
Oct 28, 2010 3.018 3.032 2.954 2.993 875,931 -0.00(-0.12%)
Oct 27, 2010 3.004 3.011 2.968 2.996 921,499 -0.02(-0.59%)
Oct 25, 2010 3.000 3.018 2.982 3.014 1,830,046 +0.03(+1.07%)
Oct 22, 2010 2.982 2.986 2.956 2.982 922,289 +0.00(+0.12%)
Oct 21, 2010 2.993 3.025 2.958 2.979 1,679,106 -0.01(-0.35%)
Oct 20, 2010 2.873 3.021 2.873 2.989 2,469,263 +0.11(+3.93%)
Oct 19, 2010 2.859 2.908 2.859 2.876 1,662,513 -0.01(-0.49%)
Oct 18, 2010 2.880 2.898 2.859 2.890 1,378,332 +0.01(+0.25%)
Oct 15, 2010 2.926 2.942 2.862 2.883 1,745,907 -0.03(-1.09%)
Oct 14, 2010 2.929 2.933 2.889 2.915 1,501,552 -0.01(-0.36%)
Oct 13, 2010 2.890 2.943 2.890 2.926 1,694,260 +0.04(+1.35%)
Oct 12, 2010 2.845 2.898 2.841 2.887 974,502 +0.02(+0.74%)
Oct 11, 2010 2.855 2.880 2.841 2.866 1,397,194 +0.01(+0.25%)
Oct 08, 2010 2.859 2.862 2.823 2.859 1,639,755 +0.01(+0.25%)
Oct 07, 2010 2.859 2.862 2.834 2.852 1,701,344 -0.00(-0.12%)
Oct 06, 2010 2.830 2.873 2.830 2.855 2,192,671 +0.00(+0.12%)
Oct 05, 2010 2.806 2.855 2.792 2.852 2,337,250 +0.07(+2.54%)
Oct 04, 2010 2.781 2.788 2.746 2.781 2,302,882 +0.02(+0.90%)
Oct 01, 2010 2.756 2.797 2.742 2.756 1,948,138 -0.02(-0.76%)
Sep 30, 2010 2.816 2.816 2.760 2.777 1,529,179 +0.01(+0.26%)
Sep 29, 2010 2.767 2.788 2.742 2.770 1,479,099 +0.00(+0.00%)
Sep 28, 2010 2.792 2.792 2.735 2.770 2,059,838 -0.02(-0.76%)
Sep 27, 2010 2.792 2.799 2.753 2.792 2,661,614 +0.03(+1.02%)
Sep 24, 2010 2.710 2.763 2.710 2.763 1,752,402 +0.07(+2.62%)
Sep 23, 2010 2.728 2.742 2.664 2.693 1,997,111 -0.07(-2.68%)
Sep 22, 2010 2.799 2.809 2.721 2.767 2,156,439 -0.02(-0.89%)
Sep 21, 2010 2.836 2.857 2.764 2.792 2,826,558 -0.05(-1.70%)
Sep 20, 2010 2.719 2.843 2.716 2.840 3,700,437 +0.11(+4.18%)
Sep 17, 2010 2.726 2.729 2.688 2.726 3,352,343 +0.14(+5.34%)
Sep 15, 2010 2.567 2.595 2.546 2.588 1,317,381 +0.00(+0.00%)
Sep 14, 2010 2.557 2.591 2.550 2.588 861,586 +0.01(+0.40%)
Sep 13, 2010 2.560 2.584 2.550 2.577 895,967 +0.04(+1.50%)
Sep 10, 2010 2.536 2.543 2.519 2.539 615,406 +0.02(+0.82%)
Sep 09, 2010 2.557 2.567 2.515 2.519 1,090,067 -0.01(-0.55%)
Sep 08, 2010 2.519 2.564 2.519 2.532 886,904 +0.00(+0.00%)
Sep 07, 2010 2.532 2.553 2.526 2.532 1,104,545 -0.03(-1.35%)
Sep 03, 2010 2.574 2.591 2.550 2.567 871,014 +0.02(+0.81%)
Sep 02, 2010 2.484 2.550 2.484 2.546 1,237,233 +0.06(+2.22%)
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.