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 30, 2012 4.252 4.262 4.170 4.244 448,944 +0.01(+0.19%)
Nov 29, 2012 4.224 4.248 4.191 4.236 467,406 +0.06(+1.38%)
Nov 28, 2012 4.248 4.248 4.158 4.178 593,292 -0.08(-1.84%)
Nov 27, 2012 4.219 4.257 4.195 4.257 481,306 +0.02(+0.39%)
Nov 26, 2012 4.244 4.273 4.186 4.240 644,225 -0.00(-0.10%)
Nov 23, 2012 4.211 4.244 4.174 4.244 209,115 +0.07(+1.58%)
Nov 21, 2012 4.116 4.195 4.116 4.178 774,032 +0.06(+1.40%)
Nov 20, 2012 4.063 4.120 4.025 4.120 734,244 +0.06(+1.42%)
Nov 19, 2012 4.001 4.079 3.997 4.063 866,019 +0.12(+2.93%)
Nov 16, 2012 3.762 3.955 3.762 3.947 1,138,018 +0.16(+4.13%)
Nov 15, 2012 3.927 3.927 3.716 3.791 2,181,486 -0.11(-2.75%)
Nov 14, 2012 4.129 4.141 3.877 3.898 1,883,715 -0.23(-5.59%)
Nov 13, 2012 4.186 4.207 4.120 4.129 799,801 -0.09(-2.25%)
Nov 12, 2012 4.277 4.298 4.207 4.224 486,715 -0.06(-1.44%)
Nov 09, 2012 4.314 4.343 4.257 4.285 512,373 -0.06(-1.33%)
Nov 08, 2012 4.384 4.384 4.314 4.343 422,580 -0.05(-1.13%)
Nov 07, 2012 4.389 4.401 4.323 4.393 481,473 +0.00(+0.09%)
Nov 06, 2012 4.393 4.397 4.335 4.389 500,299 +0.02(+0.47%)
Nov 05, 2012 4.430 4.430 4.351 4.368 497,433 -0.07(-1.49%)
Nov 02, 2012 4.409 4.434 4.396 4.434 481,005 +0.05(+1.22%)
Nov 01, 2012 4.360 4.397 4.339 4.380 458,188 +0.03(+0.76%)
Oct 31, 2012 4.331 4.417 4.306 4.347 576,641 +0.00(+0.10%)
Oct 26, 2012 4.314 4.343 4.343 4.343 426,949 +0.05(+1.15%)
Oct 25, 2012 4.360 4.372 4.290 4.294 467,821 -0.06(-1.42%)
Oct 24, 2012 4.356 4.356 4.310 4.356 434,860 +0.02(+0.48%)
Oct 23, 2012 4.310 4.347 4.257 4.335 571,676 +0.02(+0.57%)
Oct 19, 2012 4.327 4.351 4.269 4.310 687,677 -0.02(-0.38%)
Oct 18, 2012 4.318 4.331 4.306 4.327 634,409 +0.02(+0.58%)
Oct 17, 2012 4.339 4.343 4.298 4.302 527,136 -0.02(-0.48%)
Oct 16, 2012 4.290 4.326 4.279 4.323 630,847 +0.03(+0.77%)
Oct 15, 2012 4.323 4.323 4.261 4.290 487,149 -0.02(-0.38%)
Oct 12, 2012 4.339 4.339 4.281 4.306 540,582 -0.01(-0.29%)
Oct 11, 2012 4.285 4.343 4.265 4.318 730,289 +0.07(+1.55%)
Oct 10, 2012 4.281 4.318 4.228 4.252 802,238 -0.05(-1.15%)
Oct 09, 2012 4.356 4.356 4.285 4.302 809,313 -0.03(-0.76%)
Oct 08, 2012 4.331 4.339 4.302 4.335 539,326 +0.00(+0.00%)
Oct 05, 2012 4.389 4.397 4.327 4.335 821,066 -0.05(-1.22%)
Oct 04, 2012 4.368 4.393 4.364 4.389 597,346 +0.00(+0.00%)
Oct 03, 2012 4.372 4.397 4.356 4.389 491,001 +0.00(+0.09%)
Oct 02, 2012 4.356 4.384 4.335 4.384 519,620 +0.03(+0.76%)
Oct 01, 2012 4.409 4.455 4.335 4.351 834,416 -0.08(-1.77%)
Sep 28, 2012 4.347 4.434 4.331 4.430 938,952 +0.07(+1.51%)
Sep 27, 2012 4.306 4.364 4.294 4.364 603,727 +0.06(+1.44%)
Sep 26, 2012 4.380 4.384 4.290 4.302 728,907 -0.07(-1.60%)
Sep 25, 2012 4.426 4.430 4.360 4.372 816,358 -0.02(-0.56%)
Sep 24, 2012 4.422 4.471 4.360 4.397 757,630 -0.02(-0.56%)
Sep 21, 2012 4.479 4.492 4.376 4.422 773,617 -0.04(-0.83%)
Sep 20, 2012 4.479 4.479 4.409 4.459 680,423 -0.02(-0.46%)
Sep 19, 2012 4.516 4.533 4.455 4.479 713,844 -0.01(-0.28%)
Sep 18, 2012 4.504 4.529 4.492 4.492 720,322 -0.03(-0.73%)
Sep 17, 2012 4.529 4.553 4.513 4.525 803,627 +0.01(+0.27%)
Sep 14, 2012 4.525 4.545 4.488 4.513 770,870 +0.00(+0.09%)
Sep 13, 2012 4.517 4.533 4.468 4.508 858,447 -0.00(-0.09%)
Sep 12, 2012 4.468 4.513 4.448 4.513 784,113 +0.03(+0.63%)
Sep 11, 2012 4.456 4.484 4.435 4.484 726,533 +0.04(+0.91%)
Sep 10, 2012 4.431 4.444 4.403 4.444 479,499 +0.01(+0.18%)
Sep 07, 2012 4.411 4.452 4.391 4.435 795,840 +0.02(+0.37%)
Sep 06, 2012 4.435 4.452 4.395 4.419 753,911 -0.02(-0.37%)
Sep 05, 2012 4.427 4.435 4.403 4.435 558,429 +0.00(+0.00%)
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.