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 (%)
Feb 28, 2006 7.114 7.141 7.034 7.067 243,524 -0.05(-0.66%)
Feb 27, 2006 7.171 7.192 7.094 7.114 181,303 -0.02(-0.28%)
Feb 24, 2006 7.118 7.135 7.084 7.135 168,800 +0.03(+0.43%)
Feb 23, 2006 7.118 7.121 7.054 7.104 157,189 +0.00(+0.00%)
Feb 22, 2006 7.054 7.108 7.034 7.104 218,517 +0.08(+1.15%)
Feb 21, 2006 6.963 7.040 6.963 7.024 219,708 +0.03(+0.48%)
Feb 17, 2006 7.017 7.047 6.953 6.990 175,349 -0.04(-0.57%)
Feb 16, 2006 7.004 7.030 6.956 7.030 161,655 +0.08(+1.16%)
Feb 15, 2006 6.926 6.987 6.926 6.950 150,640 +0.01(+0.19%)
Feb 14, 2006 6.946 6.967 6.923 6.936 236,677 +0.01(+0.10%)
Feb 13, 2006 6.920 6.963 6.903 6.930 179,219 +0.00(+0.05%)
Feb 10, 2006 6.943 6.967 6.876 6.926 288,478 +0.02(+0.29%)
Feb 09, 2006 6.819 6.923 6.819 6.906 223,280 +0.06(+0.93%)
Feb 08, 2006 6.883 6.886 6.802 6.842 138,136 -0.03(-0.49%)
Feb 07, 2006 6.940 6.940 6.869 6.876 122,357 -0.04(-0.63%)
Feb 06, 2006 6.940 6.943 6.893 6.920 217,326 +0.00(+0.00%)
Feb 03, 2006 6.909 6.933 6.852 6.920 276,868 -0.05(-0.68%)
Feb 02, 2006 6.987 6.987 6.906 6.967 175,349 -0.03(-0.38%)
Feb 01, 2006 7.004 7.010 6.973 6.993 209,586 -0.02(-0.29%)
Jan 31, 2006 6.983 7.034 6.983 7.014 172,968 -0.04(-0.52%)
Jan 30, 2006 7.007 7.051 6.977 7.051 200,357 +0.06(+0.86%)
Jan 27, 2006 6.953 7.054 6.943 6.990 144,685 +0.01(+0.14%)
Jan 26, 2006 6.983 7.034 6.960 6.980 211,967 -0.03(-0.43%)
Jan 25, 2006 7.017 7.067 7.007 7.010 171,181 +0.01(+0.14%)
Jan 24, 2006 6.946 7.003 6.946 7.000 178,029 +0.05(+0.68%)
Jan 23, 2006 6.967 6.970 6.936 6.953 150,937 -0.02(-0.24%)
Jan 20, 2006 7.044 7.044 6.943 6.970 177,731 -0.04(-0.62%)
Jan 19, 2006 6.963 7.054 6.946 7.014 171,777 +0.03(+0.38%)
Jan 18, 2006 6.825 6.987 6.825 6.987 252,753 +0.10(+1.46%)
Jan 17, 2006 6.819 6.893 6.805 6.886 196,486 +0.00(+0.00%)
Jan 13, 2006 6.896 6.930 6.825 6.886 160,762 -0.04(-0.63%)
Jan 12, 2006 6.970 6.987 6.805 6.930 226,853 -0.07(-0.96%)
Jan 11, 2006 7.158 7.158 6.970 6.997 310,806 -0.24(-3.30%)
Jan 10, 2006 7.138 7.249 7.087 7.235 417,981 +0.10(+1.36%)
Jan 09, 2006 6.983 7.151 6.980 7.138 395,057 +0.14(+2.02%)
Jan 06, 2006 6.742 6.997 6.735 6.997 479,309 +0.26(+3.84%)
Jan 05, 2006 6.658 6.752 6.647 6.738 184,280 +0.08(+1.21%)
Jan 04, 2006 6.617 6.664 6.607 6.658 157,487 +0.06(+0.92%)
Jan 03, 2006 6.463 6.600 6.453 6.597 398,034 +0.13(+2.08%)
Dec 30, 2005 6.483 6.483 6.389 6.463 194,105 +0.05(+0.84%)
Dec 29, 2005 6.322 6.436 6.322 6.409 316,463 +0.09(+1.38%)
Dec 28, 2005 6.349 6.432 6.281 6.322 342,661 -0.03(-0.42%)
Dec 27, 2005 6.285 6.349 6.285 6.349 252,158 +0.06(+1.02%)
Dec 23, 2005 6.278 6.298 6.265 6.285 392,378 -0.02(-0.32%)
Dec 22, 2005 6.315 6.315 6.177 6.305 349,806 -0.20(-3.15%)
Dec 21, 2005 6.513 6.527 6.480 6.510 203,929 +0.03(+0.41%)
Dec 20, 2005 6.510 6.520 6.461 6.483 205,418 -0.03(-0.41%)
Dec 19, 2005 6.527 6.557 6.496 6.510 222,089 -0.01(-0.21%)
Dec 16, 2005 6.516 6.540 6.490 6.523 255,433 -0.00(-0.05%)
Dec 15, 2005 6.553 6.567 6.523 6.527 214,349 -0.03(-0.51%)
Dec 14, 2005 6.597 6.597 6.520 6.560 164,334 +0.01(+0.15%)
Dec 13, 2005 6.577 6.577 6.493 6.550 163,739 -0.08(-1.22%)
Dec 12, 2005 6.654 6.664 6.611 6.631 139,327 -0.01(-0.20%)
Dec 09, 2005 6.691 6.694 6.617 6.644 159,571 -0.02(-0.30%)
Dec 08, 2005 6.604 6.711 6.604 6.664 161,952 +0.02(+0.35%)
Dec 07, 2005 6.671 6.691 6.627 6.641 164,036 -0.03(-0.45%)
Dec 06, 2005 6.684 6.718 6.671 6.671 161,059 -0.01(-0.20%)
Dec 05, 2005 6.694 6.705 6.668 6.684 167,311 -0.03(-0.50%)
Dec 02, 2005 6.701 6.742 6.698 6.718 242,036 +0.01(+0.10%)
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.