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, 2020 9.616 9.631 9.408 9.423 831,624 -0.16(-1.69%)
Nov 27, 2020 9.554 9.600 9.516 9.585 466,042 +0.04(+0.40%)
Nov 25, 2020 9.539 9.646 9.489 9.546 679,108 +0.02(+0.16%)
Nov 24, 2020 9.523 9.616 9.477 9.531 782,637 +0.16(+1.72%)
Nov 23, 2020 9.385 9.416 9.323 9.369 1,063,636 +0.14(+1.50%)
Nov 20, 2020 9.162 9.300 9.077 9.231 779,726 +0.15(+1.69%)
Nov 19, 2020 9.116 9.185 8.985 9.077 630,360 -0.06(-0.67%)
Nov 18, 2020 9.323 9.369 9.131 9.139 570,045 -0.11(-1.16%)
Nov 17, 2020 9.277 9.300 9.139 9.246 688,794 -0.07(-0.74%)
Nov 16, 2020 9.117 9.331 9.033 9.316 1,059,219 +0.36(+4.01%)
Nov 13, 2020 8.796 8.972 8.788 8.956 377,521 +0.18(+2.00%)
Nov 12, 2020 8.926 8.949 8.758 8.781 539,000 -0.16(-1.79%)
Nov 11, 2020 8.941 9.071 8.904 8.941 578,065 +0.03(+0.34%)
Nov 10, 2020 8.704 8.933 8.674 8.911 478,436 +0.21(+2.37%)
Nov 09, 2020 8.788 9.163 8.697 8.704 1,232,814 +0.28(+3.26%)
Nov 06, 2020 8.567 8.567 8.353 8.429 429,340 -0.11(-1.34%)
Nov 05, 2020 8.429 8.597 8.414 8.544 615,816 +0.18(+2.19%)
Nov 04, 2020 8.399 8.483 8.360 8.360 365,342 +0.02(+0.18%)
Nov 03, 2020 8.146 8.383 8.146 8.345 410,743 +0.21(+2.63%)
Nov 02, 2020 7.986 8.154 7.955 8.131 617,076 +0.25(+3.20%)
Oct 30, 2020 7.925 8.001 7.856 7.879 708,850 -0.06(-0.77%)
Oct 29, 2020 7.833 7.993 7.795 7.940 566,402 +0.10(+1.27%)
Oct 28, 2020 8.078 8.081 7.802 7.841 915,638 -0.30(-3.66%)
Oct 27, 2020 8.207 8.271 8.139 8.139 384,075 -0.10(-1.21%)
Oct 26, 2020 8.292 8.330 8.177 8.238 785,202 -0.13(-1.55%)
Oct 23, 2020 8.429 8.505 8.360 8.368 315,756 -0.05(-0.64%)
Oct 22, 2020 8.360 8.460 8.322 8.421 389,510 +0.08(+0.92%)
Oct 21, 2020 8.353 8.399 8.319 8.345 350,641 -0.01(-0.09%)
Oct 20, 2020 8.299 8.399 8.299 8.353 366,212 +0.08(+0.92%)
Oct 19, 2020 8.483 8.503 8.269 8.276 521,453 -0.23(-2.70%)
Oct 16, 2020 8.513 8.544 8.483 8.505 488,749 -0.02(-0.27%)
Oct 15, 2020 8.483 8.620 8.483 8.528 485,883 +0.05(+0.54%)
Oct 14, 2020 8.590 8.635 8.483 8.483 503,189 -0.16(-1.86%)
Oct 13, 2020 8.834 8.872 8.602 8.643 531,764 -0.20(-2.25%)
Oct 12, 2020 8.865 8.880 8.811 8.842 456,318 -0.02(-0.26%)
Oct 09, 2020 8.857 8.910 8.834 8.865 337,441 +0.03(+0.34%)
Oct 08, 2020 8.660 8.834 8.637 8.834 367,395 +0.20(+2.37%)
Oct 07, 2020 8.660 8.728 8.608 8.629 745,286 -0.02(-0.26%)
Oct 06, 2020 8.705 8.728 8.606 8.652 426,399 -0.02(-0.26%)
Oct 05, 2020 8.735 8.754 8.589 8.675 465,947 +0.01(+0.09%)
Oct 02, 2020 8.462 8.728 8.386 8.667 494,500 +0.06(+0.71%)
Oct 01, 2020 8.432 8.614 8.432 8.606 449,571 +0.17(+2.07%)
Sep 30, 2020 8.455 8.547 8.356 8.432 419,292 +0.02(+0.18%)
Sep 29, 2020 8.470 8.470 8.326 8.417 441,589 -0.05(-0.54%)
Sep 28, 2020 8.386 8.508 8.364 8.462 548,159 +0.17(+2.01%)
Sep 25, 2020 8.159 8.303 8.136 8.295 444,958 +0.11(+1.30%)
Sep 24, 2020 8.136 8.273 8.060 8.189 464,107 +0.05(+0.65%)
Sep 23, 2020 8.371 8.409 8.110 8.136 565,687 -0.22(-2.63%)
Sep 22, 2020 8.348 8.440 8.348 8.356 466,360 +0.02(+0.27%)
Sep 21, 2020 8.462 8.470 8.197 8.333 935,437 -0.20(-2.40%)
Sep 18, 2020 8.667 8.667 8.470 8.538 505,436 -0.11(-1.32%)
Sep 17, 2020 8.652 8.713 8.553 8.652 399,963 -0.10(-1.13%)
Sep 16, 2020 8.713 8.834 8.698 8.751 423,921 +0.05(+0.52%)
Sep 15, 2020 8.652 8.796 8.652 8.705 418,769 +0.05(+0.61%)
Sep 14, 2020 8.501 8.660 8.499 8.652 497,475 +0.18(+2.14%)
Sep 11, 2020 8.486 8.516 8.418 8.471 386,249 -0.02(-0.18%)
Sep 10, 2020 8.516 8.539 8.471 8.486 569,542 -0.03(-0.35%)
Sep 09, 2020 8.471 8.592 8.411 8.516 450,024 +0.13(+1.53%)
Sep 08, 2020 8.366 8.464 8.366 8.388 656,948 -0.10(-1.15%)
Sep 04, 2020 8.607 8.652 8.313 8.486 681,475 -0.18(-2.09%)
Sep 03, 2020 8.765 8.825 8.531 8.667 767,422 -0.11(-1.20%)
Sep 02, 2020 8.667 8.780 8.546 8.773 654,066 +0.10(+1.13%)
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.