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, 2011 3.058 3.146 3.058 3.146 645,354 +0.16(+5.52%)
Nov 29, 2011 2.985 3.020 2.972 2.981 507,448 -0.02(-0.64%)
Nov 28, 2011 3.015 3.054 2.966 3.000 613,659 +0.06(+1.95%)
Nov 25, 2011 2.916 3.012 2.916 2.943 246,015 +0.01(+0.39%)
Nov 23, 2011 3.008 3.008 2.901 2.931 713,162 -0.11(-3.53%)
Nov 22, 2011 3.081 3.088 3.012 3.038 603,446 -0.04(-1.24%)
Nov 21, 2011 3.096 3.096 3.031 3.077 620,490 -0.05(-1.71%)
Nov 18, 2011 3.100 3.130 3.073 3.130 532,038 +0.04(+1.36%)
Nov 17, 2011 3.169 3.172 3.073 3.088 546,458 -0.08(-2.42%)
Nov 16, 2011 3.176 3.226 3.165 3.165 501,333 -0.04(-1.19%)
Nov 15, 2011 3.172 3.214 3.153 3.203 857,369 +0.00(+0.12%)
Nov 14, 2011 3.295 3.295 3.173 3.199 714,769 -0.08(-2.56%)
Nov 11, 2011 3.245 3.291 3.237 3.283 613,319 +0.07(+2.14%)
Nov 10, 2011 3.234 3.253 3.180 3.214 669,244 +0.03(+0.84%)
Nov 09, 2011 3.264 3.285 3.180 3.188 800,331 -0.15(-4.58%)
Nov 08, 2011 3.291 3.352 3.239 3.341 507,683 +0.06(+1.75%)
Nov 07, 2011 3.287 3.322 3.237 3.283 664,154 -0.02(-0.69%)
Nov 04, 2011 3.264 3.306 3.237 3.306 601,852 -0.01(-0.35%)
Nov 03, 2011 3.302 3.352 3.240 3.318 511,707 +0.04(+1.17%)
Nov 02, 2011 3.272 3.325 3.222 3.280 587,963 +0.03(+0.94%)
Nov 01, 2011 3.257 3.314 3.222 3.249 581,185 -0.09(-2.64%)
Oct 31, 2011 3.368 3.394 3.320 3.337 419,641 -0.06(-1.69%)
Oct 28, 2011 3.375 3.406 3.356 3.394 487,977 +0.02(+0.57%)
Oct 27, 2011 3.341 3.406 3.318 3.375 778,152 +0.11(+3.52%)
Oct 26, 2011 3.222 3.268 3.195 3.260 635,194 +0.06(+1.79%)
Oct 25, 2011 3.253 3.264 3.187 3.203 599,503 -0.09(-2.79%)
Oct 24, 2011 3.195 3.295 3.191 3.295 685,235 +0.14(+4.36%)
Oct 21, 2011 3.115 3.177 3.115 3.157 554,642 +0.08(+2.48%)
Oct 20, 2011 3.100 3.100 3.015 3.081 700,221 -0.00(-0.12%)
Oct 19, 2011 3.092 3.130 3.061 3.084 827,746 -0.01(-0.25%)
Oct 18, 2011 2.947 3.100 2.939 3.092 678,380 +0.13(+4.39%)
Oct 17, 2011 3.012 3.015 2.939 2.962 587,613 -0.07(-2.27%)
Oct 14, 2011 3.004 3.033 2.989 3.031 477,890 +0.07(+2.33%)
Oct 13, 2011 2.947 2.973 2.882 2.962 656,168 -0.01(-0.26%)
Oct 12, 2011 2.931 3.015 2.924 2.970 755,616 +0.05(+1.57%)
Oct 11, 2011 2.935 2.977 2.912 2.924 734,491 -0.06(-1.93%)
Oct 10, 2011 2.874 2.989 2.874 2.981 589,139 +0.13(+4.56%)
Oct 07, 2011 2.947 2.974 2.832 2.851 598,633 -0.10(-3.25%)
Oct 06, 2011 2.908 2.947 2.885 2.947 757,228 +0.08(+2.80%)
Oct 05, 2011 2.805 2.878 2.759 2.866 1,306,791 +0.05(+1.63%)
Oct 04, 2011 2.755 2.820 2.648 2.820 1,852,439 +0.03(+1.24%)
Oct 03, 2011 2.908 2.954 2.782 2.786 1,372,390 -0.15(-5.08%)
Sep 30, 2011 2.992 3.012 2.920 2.935 908,402 -0.07(-2.17%)
Sep 29, 2011 3.015 3.046 2.962 3.000 605,804 +0.05(+1.69%)
Sep 28, 2011 3.073 3.084 2.947 2.950 579,847 -0.10(-3.26%)
Sep 27, 2011 3.119 3.123 3.031 3.050 819,122 +0.03(+0.89%)
Sep 26, 2011 3.023 3.023 2.958 3.023 770,699 +0.03(+1.02%)
Sep 23, 2011 2.958 2.996 2.924 2.992 918,617 +0.03(+1.03%)
Sep 22, 2011 2.989 3.015 2.916 2.962 1,526,494 -0.10(-3.37%)
Sep 21, 2011 3.249 3.249 3.061 3.065 938,159 -0.18(-5.54%)
Sep 20, 2011 3.276 3.291 3.234 3.245 1,104,071 -0.01(-0.35%)
Sep 19, 2011 3.242 3.279 3.219 3.257 1,595,636 -0.02(-0.57%)
Sep 16, 2011 3.268 3.275 3.199 3.275 574,254 +0.04(+1.16%)
Sep 15, 2011 3.212 3.238 3.189 3.238 630,852 +0.05(+1.53%)
Sep 14, 2011 3.185 3.215 3.122 3.189 937,626 +0.01(+0.35%)
Sep 13, 2011 3.140 3.178 3.114 3.178 448,934 +0.04(+1.19%)
Sep 12, 2011 3.073 3.144 3.050 3.140 587,391 -0.03(-0.95%)
Sep 09, 2011 3.223 3.242 3.110 3.170 668,486 -0.10(-2.98%)
Sep 08, 2011 3.249 3.313 3.245 3.268 476,924 -0.02(-0.57%)
Sep 07, 2011 3.212 3.298 3.178 3.287 596,904 +0.10(+3.30%)
Sep 06, 2011 3.084 3.182 3.084 3.182 546,614 -0.02(-0.59%)
Sep 02, 2011 3.208 3.253 3.174 3.200 695,822 -0.08(-2.40%)
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.