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 (%)
Feb 27, 2015 5.799 5.856 5.789 5.842 489,422 +0.03(+0.58%)
Feb 26, 2015 5.871 5.871 5.803 5.808 545,378 -0.06(-1.07%)
Feb 25, 2015 5.866 5.943 5.866 5.871 628,639 +0.00(+0.08%)
Feb 24, 2015 5.909 5.909 5.837 5.866 617,822 -0.06(-0.97%)
Feb 23, 2015 5.852 5.938 5.842 5.924 817,002 +0.07(+1.15%)
Feb 20, 2015 5.803 5.876 5.799 5.856 1,065,978 +0.02(+0.41%)
Feb 19, 2015 5.909 5.919 5.832 5.832 761,550 -0.11(-1.78%)
Feb 18, 2015 5.929 5.953 5.866 5.938 882,837 +0.04(+0.65%)
Feb 17, 2015 5.929 6.010 5.895 5.900 510,598 -0.05(-0.81%)
Feb 13, 2015 5.986 5.948 5.948 5.948 533,234 -0.05(-0.80%)
Feb 12, 2015 5.962 6.006 5.938 5.996 379,899 +0.04(+0.65%)
Feb 11, 2015 5.900 5.991 5.900 5.957 1,316,970 +0.02(+0.32%)
Feb 10, 2015 5.933 5.948 5.866 5.938 633,487 +0.01(+0.16%)
Feb 09, 2015 5.981 6.020 5.929 5.929 579,355 -0.06(-0.96%)
Feb 06, 2015 6.097 6.097 5.962 5.986 862,243 -0.12(-1.89%)
Feb 05, 2015 6.039 6.121 6.039 6.102 813,180 +0.06(+1.04%)
Feb 04, 2015 6.068 6.078 6.020 6.039 660,032 -0.04(-0.63%)
Feb 03, 2015 6.063 6.086 6.015 6.078 792,085 +0.03(+0.48%)
Feb 02, 2015 6.083 6.107 5.962 6.049 902,278 -0.07(-1.10%)
Jan 30, 2015 6.208 6.209 6.107 6.116 532,762 -0.10(-1.63%)
Jan 29, 2015 6.174 6.217 6.140 6.217 323,577 +0.06(+0.94%)
Jan 28, 2015 6.227 6.241 6.150 6.160 594,965 -0.04(-0.62%)
Jan 27, 2015 6.179 6.222 6.174 6.198 534,460 -0.00(-0.08%)
Jan 26, 2015 6.193 6.221 6.188 6.203 576,529 -0.00(-0.08%)
Jan 23, 2015 6.193 6.217 6.184 6.208 583,754 -0.01(-0.15%)
Jan 22, 2015 6.164 6.217 6.121 6.217 626,656 +0.10(+1.65%)
Jan 21, 2015 6.078 6.126 6.054 6.116 525,510 +0.02(+0.32%)
Jan 20, 2015 6.135 6.164 6.083 6.097 621,232 -0.03(-0.55%)
Jan 16, 2015 6.092 6.133 6.083 6.131 604,487 +0.05(+0.79%)
Jan 15, 2015 6.073 6.111 6.063 6.083 583,465 +0.00(+0.00%)
Jan 14, 2015 6.020 6.083 6.015 6.083 585,340 +0.03(+0.48%)
Jan 13, 2015 5.977 6.078 5.972 6.054 1,080,589 +0.11(+1.78%)
Jan 12, 2015 5.991 6.020 5.948 5.948 1,555,436 -0.03(-0.56%)
Jan 09, 2015 5.957 6.020 5.938 5.981 783,289 +0.00(+0.08%)
Jan 08, 2015 6.015 6.054 5.871 5.977 1,258,805 -0.01(-0.24%)
Jan 07, 2015 5.919 6.015 5.919 5.991 490,049 +0.10(+1.63%)
Jan 06, 2015 5.876 5.949 5.876 5.895 491,785 +0.01(+0.16%)
Jan 05, 2015 5.871 5.919 5.871 5.885 634,197 -0.03(-0.57%)
Jan 02, 2015 5.885 5.924 5.827 5.919 536,114 +0.05(+0.90%)
Dec 31, 2014 5.967 5.866 5.866 5.866 803,592 -0.06(-1.06%)
Dec 30, 2014 5.856 5.929 5.832 5.929 738,454 +0.06(+1.07%)
Dec 29, 2014 5.823 5.866 5.794 5.866 398,512 +0.05(+0.83%)
Dec 26, 2014 5.799 5.859 5.799 5.818 437,522 +0.01(+0.25%)
Dec 24, 2014 5.803 5.803 5.803 5.803 230,250 +0.00(+0.08%)
Dec 23, 2014 5.803 5.832 5.789 5.799 664,816 -0.01(-0.17%)
Dec 22, 2014 5.808 5.827 5.775 5.808 680,755 -0.00(-0.08%)
Dec 19, 2014 5.803 5.837 5.770 5.813 788,630 +0.02(+0.33%)
Dec 18, 2014 5.718 5.808 5.685 5.794 958,727 +0.15(+2.60%)
Dec 17, 2014 5.566 5.656 5.552 5.647 605,475 +0.08(+1.36%)
Dec 16, 2014 5.552 5.623 5.538 5.571 482,869 -0.03(-0.51%)
Dec 15, 2014 5.623 5.647 5.581 5.600 780,069 -0.04(-0.76%)
Dec 12, 2014 5.666 5.723 5.633 5.642 642,692 -0.07(-1.24%)
Dec 11, 2014 5.690 5.732 5.685 5.713 364,815 +0.01(+0.25%)
Dec 10, 2014 5.661 5.704 5.637 5.699 698,484 +0.02(+0.33%)
Dec 09, 2014 5.732 5.736 5.637 5.680 1,199,197 -0.08(-1.40%)
Dec 08, 2014 5.661 5.768 5.661 5.761 1,046,569 +0.11(+1.93%)
Dec 05, 2014 5.661 5.671 5.623 5.652 379,848 -0.02(-0.42%)
Dec 04, 2014 5.647 5.680 5.637 5.675 484,119 +0.03(+0.50%)
Dec 03, 2014 5.609 5.652 5.609 5.647 788,749 +0.04(+0.68%)
Dec 02, 2014 5.600 5.633 5.590 5.609 507,930 -0.00(-0.08%)
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.