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, 2015 6.289 6.388 6.388 6.388 873,990 +0.12(+1.83%)
Dec 30, 2015 6.221 6.299 6.209 6.273 398,856 +0.05(+0.84%)
Dec 29, 2015 6.242 6.283 6.190 6.221 483,644 -0.01(-0.17%)
Dec 28, 2015 6.132 6.242 6.111 6.231 578,417 +0.10(+1.62%)
Dec 24, 2015 6.080 6.132 6.132 6.132 169,480 +0.06(+0.95%)
Dec 23, 2015 6.017 6.106 6.012 6.075 554,891 +0.01(+0.17%)
Dec 22, 2015 5.970 6.069 5.970 6.064 475,750 +0.09(+1.49%)
Dec 21, 2015 5.975 6.030 5.944 5.975 369,828 +0.01(+0.18%)
Dec 18, 2015 6.017 6.075 5.965 5.965 518,349 -0.08(-1.30%)
Dec 17, 2015 6.111 6.111 6.038 6.043 468,668 -0.04(-0.69%)
Dec 16, 2015 5.931 6.090 5.916 6.085 492,257 +0.16(+2.77%)
Dec 15, 2015 5.849 5.931 5.783 5.921 886,261 +0.18(+3.12%)
Dec 14, 2015 5.732 5.762 5.701 5.742 441,519 -0.01(-0.09%)
Dec 11, 2015 5.788 5.798 5.727 5.747 373,877 -0.07(-1.15%)
Dec 10, 2015 5.829 5.875 5.803 5.814 327,402 -0.03(-0.44%)
Dec 09, 2015 5.824 5.901 5.798 5.839 408,329 -0.03(-0.52%)
Dec 08, 2015 5.824 5.875 5.803 5.870 340,252 +0.03(+0.44%)
Dec 07, 2015 5.906 5.916 5.839 5.844 390,692 -0.08(-1.30%)
Dec 04, 2015 5.809 5.921 5.809 5.921 351,982 +0.11(+1.94%)
Dec 03, 2015 5.860 5.870 5.778 5.809 370,726 -0.06(-1.05%)
Dec 02, 2015 5.988 5.988 5.860 5.870 397,080 -0.11(-1.88%)
Dec 01, 2015 5.921 5.983 5.896 5.983 330,594 +0.10(+1.74%)
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%)
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.