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: 4:10 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 31, 2013 4.212 4.261 4.261 4.261 1,529,228 +0.04(+1.07%)
Dec 30, 2013 4.221 4.263 4.194 4.216 1,077,732 -0.02(-0.42%)
Dec 27, 2013 4.261 4.261 4.225 4.234 1,221,424 -0.03(-0.63%)
Dec 26, 2013 4.248 4.288 4.239 4.261 1,034,809 +0.00(+0.11%)
Dec 24, 2013 4.234 4.270 4.234 4.257 676,606 +0.00(+0.00%)
Dec 23, 2013 4.203 4.257 4.203 4.257 1,377,402 +0.09(+2.05%)
Dec 20, 2013 4.144 4.189 4.140 4.171 1,617,651 +0.00(+0.11%)
Dec 19, 2013 4.117 4.180 4.117 4.167 1,497,380 +0.02(+0.43%)
Dec 18, 2013 4.052 4.149 4.052 4.149 1,706,956 +0.09(+2.17%)
Dec 17, 2013 4.008 4.061 4.006 4.061 1,033,118 +0.04(+0.88%)
Dec 16, 2013 4.021 4.056 4.012 4.026 1,334,261 -0.00(-0.11%)
Dec 13, 2013 3.995 4.034 3.981 4.030 1,400,486 +0.05(+1.22%)
Dec 12, 2013 4.030 4.046 3.973 3.981 1,929,285 -0.07(-1.74%)
Dec 11, 2013 4.149 4.153 4.043 4.052 1,552,435 -0.09(-2.13%)
Dec 10, 2013 4.145 4.184 4.118 4.140 1,295,140 -0.02(-0.53%)
Dec 09, 2013 4.145 4.182 4.109 4.162 1,608,764 +0.02(+0.43%)
Dec 06, 2013 4.175 4.193 4.140 4.145 1,410,254 -0.00(-0.11%)
Dec 05, 2013 4.127 4.153 4.114 4.149 855,873 +0.01(+0.21%)
Dec 04, 2013 4.096 4.158 4.083 4.140 994,421 -0.01(-0.21%)
Dec 03, 2013 4.162 4.197 4.127 4.149 1,060,028 -0.04(-0.84%)
Dec 02, 2013 4.242 4.246 4.171 4.184 1,110,648 -0.07(-1.76%)
Nov 29, 2013 4.264 4.277 4.257 4.259 302,193 +0.00(+0.10%)
Nov 27, 2013 4.255 4.259 4.214 4.255 625,971 +0.01(+0.31%)
Nov 26, 2013 4.268 4.268 4.215 4.242 860,080 -0.02(-0.41%)
Nov 25, 2013 4.237 4.268 4.211 4.259 857,862 +0.04(+0.84%)
Nov 22, 2013 4.202 4.246 4.193 4.224 786,371 +0.01(+0.21%)
Nov 21, 2013 4.268 4.290 4.211 4.215 1,050,373 -0.06(-1.29%)
Nov 20, 2013 4.321 4.356 4.246 4.270 773,829 -0.04(-0.87%)
Nov 19, 2013 4.347 4.365 4.286 4.308 899,447 -0.06(-1.26%)
Nov 18, 2013 4.347 4.369 4.343 4.363 715,665 +0.02(+0.35%)
Nov 15, 2013 4.369 4.374 4.325 4.347 693,894 -0.02(-0.40%)
Nov 14, 2013 4.334 4.369 4.321 4.365 574,273 +0.07(+1.64%)
Nov 12, 2013 4.312 4.317 4.268 4.294 589,637 -0.02(-0.56%)
Nov 11, 2013 4.330 4.391 4.308 4.319 532,117 -0.02(-0.56%)
Nov 08, 2013 4.365 4.374 4.281 4.343 758,883 -0.04(-0.81%)
Nov 07, 2013 4.436 4.453 4.369 4.378 916,699 -0.06(-1.40%)
Nov 06, 2013 4.511 4.511 4.431 4.440 650,028 -0.04(-0.97%)
Nov 05, 2013 4.484 4.506 4.475 4.484 642,242 -0.03(-0.59%)
Nov 04, 2013 4.511 4.528 4.502 4.511 637,749 +0.00(+0.00%)
Nov 01, 2013 4.484 4.533 4.484 4.511 548,082 +0.02(+0.39%)
Oct 31, 2013 4.528 4.550 4.475 4.493 542,587 -0.04(-0.97%)
Oct 30, 2013 4.577 4.577 4.519 4.537 493,720 -0.06(-1.25%)
Oct 29, 2013 4.608 4.608 4.559 4.594 396,432 -0.03(-0.57%)
Oct 28, 2013 4.581 4.625 4.555 4.621 933,819 +0.05(+1.16%)
Oct 25, 2013 4.506 4.581 4.502 4.568 388,433 +0.06(+1.27%)
Oct 24, 2013 4.519 4.541 4.506 4.511 543,399 -0.02(-0.39%)
Oct 23, 2013 4.484 4.541 4.480 4.528 536,849 +0.02(+0.39%)
Oct 22, 2013 4.480 4.519 4.480 4.511 985,621 +0.04(+0.79%)
Oct 21, 2013 4.493 4.497 4.444 4.475 643,503 -0.01(-0.20%)
Oct 18, 2013 4.471 4.488 4.431 4.484 762,883 +0.04(+0.79%)
Oct 17, 2013 4.352 4.453 4.352 4.449 931,328 +0.07(+1.71%)
Oct 16, 2013 4.321 4.383 4.321 4.374 705,901 +0.05(+1.22%)
Oct 15, 2013 4.347 4.347 4.312 4.321 502,034 -0.04(-1.01%)
Oct 14, 2013 4.317 4.365 4.308 4.365 519,968 +0.04(+0.81%)
Oct 11, 2013 4.246 4.334 4.246 4.330 509,045 +0.07(+1.55%)
Oct 10, 2013 4.228 4.281 4.228 4.264 646,173 +0.06(+1.47%)
Oct 09, 2013 4.220 4.230 4.153 4.202 1,154,297 -0.02(-0.42%)
Oct 08, 2013 4.303 4.303 4.220 4.220 692,769 -0.07(-1.54%)
Oct 07, 2013 4.242 4.290 4.233 4.286 599,446 -0.01(-0.31%)
Oct 04, 2013 4.312 4.321 4.272 4.299 435,524 -0.01(-0.31%)
Oct 03, 2013 4.414 4.414 4.286 4.312 573,169 -0.12(-2.78%)
Oct 02, 2013 4.361 4.440 4.356 4.436 629,076 +0.03(+0.60%)
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.