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 26, 2021 10.36 10.37 10.20 10.20 506,092 -0.07(-0.69%)
Feb 25, 2021 10.47 10.52 10.19 10.27 586,116 -0.22(-2.09%)
Feb 24, 2021 10.34 10.51 10.28 10.49 816,042 +0.17(+1.67%)
Feb 23, 2021 10.20 10.32 10.12 10.32 706,502 +0.11(+1.08%)
Feb 22, 2021 10.16 10.27 10.14 10.21 572,391 +0.00(+0.00%)
Feb 19, 2021 10.16 10.24 10.12 10.21 473,067 +0.10(+1.01%)
Feb 18, 2021 10.04 10.18 10.04 10.11 396,032 -0.02(-0.23%)
Feb 17, 2021 10.05 10.13 10.01 10.13 421,473 +0.05(+0.47%)
Feb 16, 2021 10.18 10.23 10.05 10.09 447,256 -0.11(-1.08%)
Feb 12, 2021 10.16 10.26 10.14 10.20 425,760 +0.00(+0.00%)
Feb 11, 2021 10.26 10.27 10.18 10.20 324,452 +0.00(+0.00%)
Feb 10, 2021 10.21 10.31 10.19 10.20 446,483 -0.02(-0.23%)
Feb 09, 2021 10.05 10.22 10.04 10.22 463,507 +0.13(+1.32%)
Feb 08, 2021 10.09 10.16 10.02 10.09 571,268 +0.02(+0.23%)
Feb 05, 2021 10.07 10.15 10.05 10.06 539,777 +0.02(+0.16%)
Feb 04, 2021 9.937 10.06 9.867 10.05 501,866 +0.11(+1.10%)
Feb 03, 2021 9.852 9.945 9.782 9.937 525,125 +0.07(+0.71%)
Feb 02, 2021 9.898 9.937 9.758 9.867 551,085 +0.02(+0.24%)
Feb 01, 2021 9.696 9.844 9.641 9.844 748,560 +0.20(+2.10%)
Jan 29, 2021 9.594 9.789 9.532 9.641 718,377 -0.05(-0.48%)
Jan 28, 2021 9.626 9.742 9.587 9.688 565,316 +0.10(+1.06%)
Jan 27, 2021 9.672 9.774 9.555 9.587 522,210 -0.19(-1.99%)
Jan 26, 2021 9.696 9.805 9.674 9.781 439,452 +0.10(+1.05%)
Jan 25, 2021 9.626 9.696 9.594 9.680 503,985 +0.06(+0.65%)
Jan 22, 2021 9.610 9.633 9.548 9.618 341,675 +0.02(+0.16%)
Jan 21, 2021 9.548 9.602 9.438 9.602 548,170 +0.04(+0.41%)
Jan 20, 2021 9.470 9.622 9.470 9.563 620,812 +0.09(+0.99%)
Jan 19, 2021 9.587 9.587 9.446 9.470 613,474 -0.06(-0.65%)
Jan 15, 2021 9.470 9.574 9.446 9.532 385,042 +0.03(+0.33%)
Jan 14, 2021 9.587 9.594 9.481 9.501 574,203 -0.03(-0.33%)
Jan 13, 2021 9.446 9.540 9.399 9.532 620,979 +0.07(+0.74%)
Jan 12, 2021 9.392 9.462 9.322 9.462 625,296 +0.04(+0.41%)
Jan 11, 2021 9.415 9.446 9.361 9.423 742,840 -0.03(-0.33%)
Jan 08, 2021 9.438 9.508 9.376 9.454 740,567 +0.06(+0.66%)
Jan 07, 2021 9.423 9.423 9.330 9.392 743,899 -0.01(-0.08%)
Jan 06, 2021 9.392 9.415 9.299 9.400 970,080 +0.04(+0.41%)
Jan 05, 2021 9.361 9.431 9.345 9.361 875,568 -0.04(-0.41%)
Jan 04, 2021 9.709 9.787 9.314 9.400 1,494,493 -0.20(-2.10%)
Dec 31, 2020 9.601 9.601 9.601 481,057 +0.15(+1.64%)
Dec 30, 2020 9.330 9.446 9.330 9.446 481,057 +0.15(+1.67%)
Dec 29, 2020 9.345 9.431 9.291 9.291 645,857 -0.06(-0.66%)
Dec 28, 2020 9.330 9.462 9.314 9.353 724,199 +0.10(+1.09%)
Dec 24, 2020 9.237 9.299 9.214 9.253 188,435 +0.02(+0.25%)
Dec 23, 2020 9.214 9.376 9.214 9.229 416,421 +0.00(+0.00%)
Dec 22, 2020 9.260 9.338 9.214 9.229 534,994 -0.01(-0.08%)
Dec 21, 2020 9.307 9.353 9.175 9.237 855,982 -0.17(-1.81%)
Dec 18, 2020 9.585 9.593 9.405 9.407 499,824 -0.18(-1.86%)
Dec 17, 2020 9.640 9.671 9.578 9.585 493,868 -0.05(-0.56%)
Dec 16, 2020 9.601 9.663 9.531 9.640 443,959 +0.09(+0.89%)
Dec 15, 2020 9.524 9.596 9.462 9.555 542,807 +0.08(+0.82%)
Dec 14, 2020 9.554 9.685 9.439 9.477 570,859 -0.05(-0.57%)
Dec 11, 2020 9.539 9.562 9.439 9.531 384,663 -0.03(-0.32%)
Dec 10, 2020 9.500 9.631 9.485 9.562 508,750 -0.02(-0.24%)
Dec 09, 2020 9.692 9.718 9.500 9.585 548,058 -0.03(-0.32%)
Dec 08, 2020 9.554 9.639 9.539 9.616 559,598 +0.06(+0.64%)
Dec 07, 2020 9.485 9.577 9.462 9.554 602,400 +0.04(+0.40%)
Dec 04, 2020 9.477 9.577 9.431 9.516 569,130 +0.15(+1.56%)
Dec 03, 2020 9.385 9.410 9.339 9.369 613,570 -0.02(-0.16%)
Dec 02, 2020 9.400 9.485 9.323 9.385 568,228 -0.01(-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.