Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.39 -0.22 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2010 3.183 3.183 3.118 3.122 795,443 +0.03(+0.82%)
Dec 30, 2010 3.093 3.118 3.083 3.097 619,963 +0.01(+0.35%)
Dec 29, 2010 3.064 3.093 3.064 3.086 569,128 +0.02(+0.71%)
Dec 28, 2010 3.068 3.100 3.061 3.064 902,940 -0.01(-0.47%)
Dec 27, 2010 3.068 3.086 3.057 3.079 427,624 -0.02(-0.58%)
Dec 23, 2010 3.079 3.104 3.068 3.097 618,714 -0.01(-0.23%)
Dec 22, 2010 3.050 3.108 3.017 3.104 1,725,255 +0.07(+2.38%)
Dec 21, 2010 3.032 3.054 3.014 3.032 856,440 +0.02(+0.70%)
Dec 20, 2010 3.000 3.021 2.958 3.011 810,923 +0.03(+0.95%)
Dec 17, 2010 2.993 3.011 2.961 2.982 908,249 -0.01(-0.24%)
Dec 16, 2010 2.926 3.000 2.926 2.989 1,025,359 +0.06(+2.17%)
Dec 15, 2010 2.943 3.025 2.919 2.926 1,219,406 -0.01(-0.48%)
Dec 14, 2010 3.049 3.067 2.933 2.940 2,438,778 -0.12(-3.93%)
Dec 13, 2010 3.138 3.145 3.042 3.060 1,318,690 -0.08(-2.70%)
Dec 10, 2010 3.145 3.177 3.120 3.145 941,592 +0.00(+0.11%)
Dec 09, 2010 3.131 3.145 3.099 3.141 828,794 +0.02(+0.68%)
Dec 08, 2010 3.180 3.208 3.117 3.120 1,096,514 -0.08(-2.43%)
Dec 07, 2010 3.205 3.208 3.177 3.198 1,200,145 +0.02(+0.67%)
Dec 06, 2010 3.180 3.187 3.138 3.177 1,157,967 -0.00(-0.11%)
Dec 03, 2010 3.110 3.180 3.106 3.180 1,129,701 +0.05(+1.69%)
Dec 02, 2010 3.081 3.134 3.081 3.127 783,798 +0.04(+1.37%)
Dec 01, 2010 3.064 3.099 3.049 3.085 1,049,901 +0.03(+1.04%)
Nov 30, 2010 3.018 3.060 2.996 3.053 1,428,941 +0.01(+0.35%)
Nov 29, 2010 3.046 3.046 2.996 3.042 920,758 -0.00(-0.12%)
Nov 26, 2010 3.032 3.053 3.025 3.046 292,323 +0.00(+0.00%)
Nov 24, 2010 3.000 3.046 3.046 3.046 771,977 +0.08(+2.62%)
Nov 23, 2010 2.961 2.977 2.940 2.968 990,630 -0.03(-0.94%)
Nov 22, 2010 3.014 3.014 2.968 2.996 1,210,698 -0.02(-0.82%)
Nov 19, 2010 2.993 3.021 2.972 3.021 850,696 +0.02(+0.59%)
Nov 18, 2010 3.032 3.049 2.997 3.004 1,017,138 +0.04(+1.19%)
Nov 17, 2010 2.933 2.996 2.929 2.968 1,000,883 +0.04(+1.45%)
Nov 16, 2010 3.018 3.018 2.905 2.926 1,590,023 -0.12(-4.06%)
Nov 15, 2010 3.078 3.113 3.039 3.049 1,170,416 -0.02(-0.69%)
Nov 12, 2010 3.071 3.099 3.052 3.071 827,060 -0.05(-1.59%)
Nov 11, 2010 3.127 3.127 3.078 3.120 959,143 -0.01(-0.45%)
Nov 10, 2010 3.071 3.134 3.067 3.134 1,364,856 +0.02(+0.80%)
Nov 09, 2010 3.216 3.216 3.065 3.110 2,179,311 -0.11(-3.30%)
Nov 08, 2010 3.187 3.216 3.145 3.216 1,646,431 +0.01(+0.22%)
Nov 05, 2010 3.163 3.230 3.155 3.208 1,595,242 +0.06(+1.79%)
Nov 04, 2010 3.095 3.152 3.092 3.152 1,435,073 +0.08(+2.76%)
Nov 03, 2010 3.074 3.078 3.032 3.067 1,058,547 +0.01(+0.35%)
Nov 02, 2010 3.039 3.057 3.032 3.057 1,097,909 +0.03(+0.93%)
Nov 01, 2010 2.996 3.039 2.996 3.028 1,233,233 +0.03(+1.06%)
Oct 29, 2010 2.986 3.018 2.979 2.996 845,304 +0.00(+0.12%)
Oct 28, 2010 3.018 3.032 2.954 2.993 875,931 -0.00(-0.12%)
Oct 27, 2010 3.004 3.011 2.968 2.996 921,499 -0.02(-0.59%)
Oct 25, 2010 3.000 3.018 2.982 3.014 1,830,046 +0.03(+1.07%)
Oct 22, 2010 2.982 2.986 2.956 2.982 922,289 +0.00(+0.12%)
Oct 21, 2010 2.993 3.025 2.958 2.979 1,679,106 -0.01(-0.35%)
Oct 20, 2010 2.873 3.021 2.873 2.989 2,469,263 +0.11(+3.93%)
Oct 19, 2010 2.859 2.908 2.859 2.876 1,662,513 -0.01(-0.49%)
Oct 18, 2010 2.880 2.898 2.859 2.890 1,378,332 +0.01(+0.25%)
Oct 15, 2010 2.926 2.942 2.862 2.883 1,745,907 -0.03(-1.09%)
Oct 14, 2010 2.929 2.933 2.889 2.915 1,501,552 -0.01(-0.36%)
Oct 13, 2010 2.890 2.943 2.890 2.926 1,694,260 +0.04(+1.35%)
Oct 12, 2010 2.845 2.898 2.841 2.887 974,502 +0.02(+0.74%)
Oct 11, 2010 2.855 2.880 2.841 2.866 1,397,194 +0.01(+0.25%)
Oct 08, 2010 2.859 2.862 2.823 2.859 1,639,755 +0.01(+0.25%)
Oct 07, 2010 2.859 2.862 2.834 2.852 1,701,344 -0.00(-0.12%)
Oct 06, 2010 2.830 2.873 2.830 2.855 2,192,671 +0.00(+0.12%)
Oct 05, 2010 2.806 2.855 2.792 2.852 2,337,250 +0.07(+2.54%)
Oct 04, 2010 2.781 2.788 2.746 2.781 2,302,882 +0.02(+0.90%)
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.