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 (%)
Mar 28, 2013 4.900 5.037 4.887 4.943 1,733,149 +0.05(+1.05%)
Mar 27, 2013 4.815 4.892 4.798 4.892 819,997 +0.07(+1.41%)
Mar 26, 2013 4.832 4.840 4.793 4.823 551,254 +0.00(+0.09%)
Mar 25, 2013 4.806 4.819 4.776 4.819 732,662 +0.03(+0.53%)
Mar 22, 2013 4.772 4.811 4.764 4.793 587,335 +0.02(+0.36%)
Mar 21, 2013 4.734 4.793 4.708 4.776 613,377 +0.06(+1.17%)
Mar 20, 2013 4.793 4.793 4.666 4.721 744,537 -0.03(-0.63%)
Mar 19, 2013 4.768 4.789 4.704 4.751 599,629 -0.01(-0.27%)
Mar 18, 2013 4.819 4.819 4.751 4.764 516,613 -0.03(-0.71%)
Mar 15, 2013 4.747 4.802 4.710 4.798 657,833 +0.05(+1.06%)
Mar 14, 2013 4.672 4.747 4.672 4.747 626,316 +0.05(+1.16%)
Mar 13, 2013 4.668 4.710 4.651 4.693 618,862 +0.01(+0.27%)
Mar 12, 2013 4.659 4.680 4.634 4.680 485,634 +0.03(+0.54%)
Mar 11, 2013 4.634 4.655 4.600 4.655 723,639 +0.03(+0.64%)
Mar 08, 2013 4.617 4.663 4.588 4.626 646,581 -0.02(-0.36%)
Mar 07, 2013 4.621 4.655 4.617 4.642 662,276 +0.01(+0.27%)
Mar 06, 2013 4.651 4.659 4.609 4.630 654,557 +0.01(+0.18%)
Mar 05, 2013 4.659 4.676 4.600 4.621 830,889 -0.03(-0.63%)
Mar 04, 2013 4.605 4.655 4.600 4.651 706,379 +0.04(+0.82%)
Mar 01, 2013 4.600 4.617 4.567 4.613 600,132 +0.01(+0.18%)
Feb 28, 2013 4.588 4.617 4.571 4.605 621,949 +0.01(+0.27%)
Feb 27, 2013 4.546 4.592 4.537 4.592 565,628 +0.04(+0.92%)
Feb 26, 2013 4.521 4.554 4.479 4.550 868,038 +0.05(+1.18%)
Feb 25, 2013 4.567 4.584 4.495 4.497 1,030,740 -0.04(-0.90%)
Feb 22, 2013 4.542 4.563 4.508 4.537 855,094 +0.00(+0.00%)
Feb 21, 2013 4.563 4.605 4.525 4.537 1,162,739 -0.04(-0.83%)
Feb 20, 2013 4.596 4.617 4.558 4.575 634,459 -0.03(-0.55%)
Feb 19, 2013 4.554 4.609 4.554 4.600 545,670 +0.03(+0.64%)
Feb 15, 2013 4.575 4.584 4.546 4.571 450,644 -0.01(-0.18%)
Feb 14, 2013 4.584 4.584 4.546 4.579 564,965 -0.01(-0.18%)
Feb 13, 2013 4.558 4.588 4.554 4.588 860,886 +0.04(+0.83%)
Feb 12, 2013 4.529 4.560 4.529 4.550 762,077 +0.02(+0.37%)
Feb 11, 2013 4.542 4.550 4.516 4.533 698,929 +0.00(+0.00%)
Feb 08, 2013 4.512 4.537 4.496 4.533 630,874 +0.03(+0.56%)
Feb 07, 2013 4.512 4.521 4.487 4.508 841,048 -0.00(-0.01%)
Feb 06, 2013 4.487 4.516 4.479 4.509 729,295 +0.03(+0.57%)
Feb 04, 2013 4.512 4.542 4.462 4.483 993,220 -0.05(-1.20%)
Feb 01, 2013 4.542 4.550 4.516 4.537 440,783 +0.03(+0.75%)
Jan 31, 2013 4.495 4.521 4.441 4.504 827,459 -0.05(-1.01%)
Jan 30, 2013 4.563 4.592 4.529 4.550 790,660 -0.03(-0.55%)
Jan 29, 2013 4.529 4.575 4.529 4.575 723,129 +0.04(+0.83%)
Jan 28, 2013 4.516 4.537 4.512 4.537 780,738 +0.03(+0.75%)
Jan 25, 2013 4.500 4.525 4.483 4.504 766,613 +0.00(+0.09%)
Jan 24, 2013 4.483 4.508 4.470 4.500 683,651 +0.00(+0.00%)
Jan 23, 2013 4.470 4.500 4.458 4.500 835,151 +0.04(+0.94%)
Jan 22, 2013 4.424 4.475 4.416 4.458 992,567 +0.02(+0.38%)
Jan 18, 2013 4.420 4.449 4.403 4.441 1,022,173 +0.01(+0.28%)
Jan 17, 2013 4.407 4.445 4.403 4.428 960,482 +0.02(+0.48%)
Jan 16, 2013 4.386 4.420 4.386 4.407 772,928 +0.01(+0.19%)
Jan 15, 2013 4.378 4.416 4.374 4.399 1,410,297 -0.01(-0.19%)
Jan 14, 2013 4.403 4.433 4.403 4.407 651,589 -0.01(-0.28%)
Jan 11, 2013 4.416 4.428 4.403 4.420 876,310 +0.00(+0.00%)
Jan 10, 2013 4.420 4.445 4.386 4.420 1,131,675 +0.04(+0.86%)
Jan 09, 2013 4.370 4.407 4.370 4.382 828,266 +0.01(+0.19%)
Jan 08, 2013 4.382 4.391 4.361 4.374 475,087 -0.01(-0.29%)
Jan 07, 2013 4.378 4.403 4.365 4.386 581,418 +0.00(+0.10%)
Jan 04, 2013 4.361 4.391 4.353 4.382 687,284 +0.00(+0.10%)
Jan 03, 2013 4.386 4.395 4.344 4.378 767,701 -0.01(-0.19%)
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.