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, 2015 5.988 6.013 5.870 5.880 548,845 -0.10(-1.63%)
Nov 27, 2015 5.916 5.983 5.911 5.978 66,464 +0.05(+0.86%)
Nov 25, 2015 5.885 5.926 5.926 5.926 251,848 +0.03(+0.43%)
Nov 24, 2015 5.911 5.916 5.829 5.901 307,188 -0.03(-0.43%)
Nov 23, 2015 5.860 5.937 5.849 5.926 539,706 +0.09(+1.58%)
Nov 20, 2015 5.819 5.870 5.819 5.834 298,088 +0.04(+0.71%)
Nov 19, 2015 5.778 5.821 5.757 5.793 242,024 +0.02(+0.27%)
Nov 18, 2015 5.742 5.798 5.727 5.778 480,249 +0.08(+1.35%)
Nov 17, 2015 5.706 5.762 5.686 5.701 408,103 -0.01(-0.09%)
Nov 16, 2015 5.670 5.706 5.645 5.706 327,379 +0.07(+1.18%)
Nov 13, 2015 5.716 5.752 5.639 5.639 291,722 -0.08(-1.43%)
Nov 12, 2015 5.762 5.788 5.650 5.721 479,823 -0.07(-1.24%)
Nov 11, 2015 5.768 5.824 5.747 5.793 350,789 +0.03(+0.44%)
Nov 10, 2015 5.696 5.793 5.696 5.768 400,706 +0.07(+1.26%)
Nov 09, 2015 5.819 5.829 5.680 5.696 580,365 -0.14(-2.46%)
Nov 06, 2015 6.034 6.034 5.834 5.839 587,501 -0.26(-4.28%)
Nov 05, 2015 6.054 6.106 6.024 6.100 305,478 +0.05(+0.89%)
Nov 04, 2015 6.090 6.116 6.039 6.047 303,410 -0.04(-0.71%)
Nov 03, 2015 6.141 6.147 6.070 6.090 710,873 -0.08(-1.33%)
Nov 02, 2015 6.095 6.182 6.070 6.172 312,049 +0.10(+1.69%)
Oct 30, 2015 6.111 6.111 6.049 6.070 316,877 -0.02(-0.25%)
Oct 29, 2015 6.111 6.116 6.080 6.085 313,869 -0.03(-0.50%)
Oct 28, 2015 6.039 6.141 6.031 6.116 369,070 +0.08(+1.36%)
Oct 27, 2015 6.085 6.111 6.029 6.034 314,158 -0.07(-1.09%)
Oct 26, 2015 6.100 6.121 6.070 6.100 378,473 +0.00(+0.00%)
Oct 23, 2015 6.157 6.177 6.085 6.100 414,397 -0.02(-0.33%)
Oct 22, 2015 6.141 6.177 6.106 6.121 591,361 -0.02(-0.33%)
Oct 21, 2015 6.044 6.141 6.044 6.141 1,387,326 +0.10(+1.61%)
Oct 20, 2015 6.085 6.141 6.031 6.044 876,726 -0.04(-0.67%)
Oct 19, 2015 5.988 6.106 5.988 6.085 488,554 +0.09(+1.54%)
Oct 16, 2015 5.957 6.029 5.957 5.993 489,641 +0.05(+0.86%)
Oct 15, 2015 5.937 5.957 5.901 5.942 443,834 +0.05(+0.87%)
Oct 14, 2015 5.957 5.989 5.890 5.890 497,794 -0.06(-0.95%)
Oct 13, 2015 5.952 6.034 5.947 5.947 572,819 +0.00(+0.00%)
Oct 12, 2015 5.942 6.038 5.942 5.947 434,783 +0.01(+0.09%)
Oct 09, 2015 5.931 6.019 5.917 5.942 535,286 +0.03(+0.43%)
Oct 08, 2015 5.875 5.978 5.855 5.916 449,597 +0.05(+0.87%)
Oct 07, 2015 5.855 5.906 5.834 5.865 527,877 +0.06(+0.97%)
Oct 06, 2015 5.757 5.885 5.742 5.809 705,288 +0.07(+1.16%)
Oct 05, 2015 5.727 5.824 5.727 5.742 824,154 +0.03(+0.54%)
Oct 02, 2015 5.686 5.788 5.665 5.711 630,520 -0.02(-0.36%)
Oct 01, 2015 5.768 5.788 5.715 5.732 868,062 -0.06(-0.97%)
Sep 30, 2015 5.732 5.788 5.696 5.788 853,989 +0.13(+2.36%)
Sep 29, 2015 5.629 5.675 5.594 5.655 636,168 +0.04(+0.73%)
Sep 28, 2015 5.732 5.742 5.552 5.614 464,911 -0.15(-2.58%)
Sep 25, 2015 5.670 5.762 5.660 5.762 571,037 +0.10(+1.81%)
Sep 24, 2015 5.670 5.716 5.608 5.660 560,657 -0.07(-1.16%)
Sep 23, 2015 5.701 5.727 5.645 5.727 340,531 +0.03(+0.45%)
Sep 22, 2015 5.665 5.701 5.624 5.701 405,385 +0.01(+0.09%)
Sep 21, 2015 5.711 5.737 5.655 5.696 368,159 -0.02(-0.36%)
Sep 18, 2015 5.696 5.752 5.675 5.716 636,705 -0.01(-0.09%)
Sep 17, 2015 5.636 5.741 5.576 5.721 577,392 +0.08(+1.42%)
Sep 16, 2015 5.511 5.646 5.496 5.641 495,071 +0.15(+2.74%)
Sep 15, 2015 5.406 5.496 5.385 5.491 493,026 +0.10(+1.81%)
Sep 14, 2015 5.401 5.401 5.365 5.393 504,087 +0.01(+0.23%)
Sep 11, 2015 5.335 5.390 5.335 5.380 500,429 +0.03(+0.56%)
Sep 10, 2015 5.350 5.431 5.330 5.350 456,759 -0.01(-0.19%)
Sep 09, 2015 5.416 5.471 5.345 5.360 404,292 -0.04(-0.74%)
Sep 08, 2015 5.426 5.441 5.389 5.401 286,627 +0.01(+0.19%)
Sep 04, 2015 5.380 5.390 5.390 5.390 311,104 -0.02(-0.37%)
Sep 03, 2015 5.406 5.431 5.380 5.411 279,559 +0.02(+0.37%)
Sep 02, 2015 5.441 5.481 5.365 5.390 479,174 -0.03(-0.46%)
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.