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 (%)
Dec 29, 2006 8.398 8.398 8.273 8.310 360,219 +0.12(+1.48%)
Dec 28, 2006 8.042 8.230 8.042 8.189 242,627 +0.09(+1.08%)
Dec 27, 2006 7.978 8.146 7.978 8.102 242,627 +0.14(+1.82%)
Dec 26, 2006 7.877 7.958 7.877 7.958 256,916 -0.00(-0.04%)
Dec 22, 2006 7.995 7.995 7.877 7.961 205,414 +0.03(+0.42%)
Dec 21, 2006 7.877 7.974 7.864 7.927 539,436 -0.57(-6.76%)
Dec 20, 2006 8.351 8.515 8.351 8.502 230,719 +0.17(+2.06%)
Dec 19, 2006 8.404 8.414 8.299 8.330 242,031 -0.12(-1.47%)
Dec 18, 2006 8.475 8.515 8.431 8.455 94,966 -0.02(-0.28%)
Dec 15, 2006 8.586 8.596 8.445 8.478 168,499 -0.06(-0.71%)
Dec 14, 2006 8.562 8.606 8.529 8.539 136,347 -0.02(-0.24%)
Dec 13, 2006 8.636 8.640 8.535 8.559 164,033 -0.09(-1.09%)
Dec 12, 2006 8.680 8.710 8.640 8.653 155,698 -0.03(-0.31%)
Dec 11, 2006 8.613 8.690 8.586 8.680 195,887 +0.08(+0.98%)
Dec 08, 2006 8.640 8.646 8.566 8.596 171,476 -0.04(-0.43%)
Dec 07, 2006 8.640 8.670 8.619 8.633 142,003 -0.02(-0.27%)
Dec 06, 2006 8.660 8.683 8.629 8.656 148,255 -0.05(-0.58%)
Dec 05, 2006 8.750 8.771 8.707 8.707 157,782 +0.00(+0.04%)
Dec 04, 2006 8.643 8.747 8.636 8.703 168,797 +0.05(+0.62%)
Dec 01, 2006 8.626 8.670 8.606 8.650 223,574 +0.03(+0.31%)
Nov 30, 2006 8.532 8.643 8.532 8.623 232,207 +0.10(+1.18%)
Nov 29, 2006 8.431 8.522 8.411 8.522 175,941 +0.13(+1.52%)
Nov 28, 2006 8.341 8.398 8.250 8.394 222,978 +0.08(+0.97%)
Nov 27, 2006 8.451 8.519 8.280 8.314 288,175 -0.18(-2.17%)
Nov 24, 2006 8.451 8.509 8.425 8.498 107,470 +0.02(+0.20%)
Nov 22, 2006 8.498 8.559 8.438 8.482 238,757 -0.02(-0.20%)
Nov 21, 2006 8.448 8.505 8.435 8.498 284,305 +0.05(+0.60%)
Nov 20, 2006 8.300 8.479 8.300 8.448 257,214 +0.19(+2.32%)
Nov 17, 2006 8.240 8.267 8.210 8.257 186,956 +0.00(+0.04%)
Nov 16, 2006 8.152 8.294 8.132 8.253 328,663 +0.14(+1.74%)
Nov 15, 2006 8.089 8.116 8.045 8.112 259,000 +0.07(+0.84%)
Nov 14, 2006 7.968 8.045 7.944 8.045 276,862 +0.10(+1.31%)
Nov 13, 2006 7.911 7.961 7.897 7.941 152,721 -0.03(-0.38%)
Nov 10, 2006 7.927 7.971 7.884 7.971 200,353 +0.09(+1.11%)
Nov 09, 2006 7.843 7.894 7.820 7.884 227,444 +0.07(+0.86%)
Nov 08, 2006 7.726 7.823 7.726 7.817 379,272 -0.01(-0.13%)
Nov 07, 2006 7.954 7.954 7.810 7.827 300,679 -0.08(-0.98%)
Nov 06, 2006 7.743 7.927 7.743 7.904 443,873 +0.18(+2.30%)
Nov 03, 2006 8.152 8.152 7.575 7.726 1,251,241 -0.43(-5.23%)
Nov 02, 2006 8.465 8.465 8.122 8.152 393,562 -0.34(-4.03%)
Nov 01, 2006 8.482 8.515 8.472 8.495 120,569 +0.04(+0.52%)
Oct 31, 2006 8.482 8.498 8.431 8.451 175,644 -0.01(-0.16%)
Oct 30, 2006 8.519 8.525 8.441 8.465 150,934 -0.04(-0.51%)
Oct 27, 2006 8.562 8.562 8.482 8.509 153,018 -0.04(-0.43%)
Oct 26, 2006 8.492 8.545 8.458 8.545 167,010 +0.12(+1.44%)
Oct 25, 2006 8.367 8.425 8.351 8.425 160,461 +0.08(+0.97%)
Oct 24, 2006 8.344 8.351 8.300 8.344 232,207 +0.01(+0.16%)
Oct 23, 2006 8.294 8.330 8.263 8.330 141,110 +0.05(+0.61%)
Oct 20, 2006 8.220 8.280 8.189 8.280 185,766 +0.03(+0.37%)
Oct 19, 2006 8.250 8.290 8.216 8.250 191,124 -0.05(-0.61%)
Oct 18, 2006 8.314 8.320 8.287 8.300 113,722 -0.01(-0.12%)
Oct 17, 2006 8.297 8.310 8.263 8.310 145,278 +0.02(+0.20%)
Oct 16, 2006 8.317 8.351 8.263 8.294 197,078 -0.02(-0.28%)
Oct 13, 2006 8.337 8.337 8.250 8.317 146,171 +0.06(+0.69%)
Oct 12, 2006 8.280 8.280 8.223 8.260 138,729 +0.03(+0.33%)
Oct 11, 2006 8.280 8.280 8.186 8.233 287,877 -0.07(-0.89%)
Oct 10, 2006 8.341 8.371 8.304 8.307 212,261 -0.01(-0.08%)
Oct 09, 2006 8.378 8.378 8.297 8.314 190,826 -0.05(-0.60%)
Oct 06, 2006 8.324 8.364 8.263 8.364 163,736 +0.07(+0.89%)
Oct 05, 2006 8.263 8.330 8.250 8.290 289,961 +0.03(+0.41%)
Oct 04, 2006 8.136 8.270 8.136 8.257 195,292 +0.08(+0.99%)
Oct 03, 2006 8.199 8.206 8.169 8.176 242,031 +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.