Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.46 +0.06 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Jun 3, 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 (%)
Apr 30, 2003 4.928 4.928 4.891 4.904 150,339 +0.02(+0.34%)
Apr 29, 2003 4.881 4.904 4.847 4.887 194,399 +0.03(+0.69%)
Apr 28, 2003 4.854 4.881 4.844 4.854 177,430 +0.02(+0.42%)
Apr 25, 2003 4.820 4.834 4.760 4.834 327,769 +0.03(+0.63%)
Apr 24, 2003 4.854 4.861 4.780 4.803 289,068 -0.05(-1.04%)
Apr 23, 2003 4.857 4.877 4.840 4.854 244,711 -0.03(-0.55%)
Apr 22, 2003 4.867 4.881 4.837 4.881 225,062 +0.02(+0.35%)
Apr 21, 2003 4.857 4.871 4.820 4.864 184,872 -0.02(-0.41%)
Apr 17, 2003 4.854 4.908 4.850 4.884 197,674 +0.02(+0.48%)
Apr 16, 2003 4.854 4.884 4.817 4.861 211,963 -0.02(-0.41%)
Apr 15, 2003 4.793 4.881 4.760 4.881 166,415 +0.11(+2.40%)
Apr 14, 2003 4.783 4.800 4.743 4.767 187,254 -0.02(-0.35%)
Apr 11, 2003 4.837 4.840 4.736 4.783 163,140 -0.08(-1.73%)
Apr 10, 2003 4.850 4.901 4.837 4.867 157,782 +0.00(+0.00%)
Apr 09, 2003 4.877 4.901 4.840 4.867 213,154 -0.02(-0.34%)
Apr 08, 2003 4.840 4.884 4.840 4.884 133,965 +0.02(+0.41%)
Apr 07, 2003 4.914 4.921 4.820 4.864 277,755 +0.01(+0.14%)
Apr 04, 2003 4.881 4.924 4.807 4.857 247,688 -0.02(-0.48%)
Apr 03, 2003 4.854 4.881 4.807 4.881 231,314 -0.01(-0.14%)
Apr 02, 2003 4.830 4.955 4.750 4.887 296,808 +0.07(+1.54%)
Apr 01, 2003 4.740 4.814 4.706 4.814 220,597 +0.08(+1.63%)
Mar 31, 2003 4.770 4.817 4.706 4.736 276,565 +0.00(+0.00%)
Mar 28, 2003 4.777 4.793 4.716 4.736 328,663 +0.00(+0.07%)
Mar 27, 2003 4.652 4.740 4.652 4.733 161,652 +0.09(+2.03%)
Mar 26, 2003 4.696 4.699 4.636 4.639 181,895 -0.01(-0.14%)
Mar 25, 2003 4.575 4.669 4.575 4.646 234,589 +0.04(+0.95%)
Mar 24, 2003 4.672 4.683 4.588 4.602 233,398 -0.05(-1.15%)
Mar 21, 2003 4.683 4.696 4.605 4.656 193,506 +0.00(+0.00%)
Mar 20, 2003 4.622 4.669 4.622 4.656 111,340 +0.00(+0.07%)
Mar 19, 2003 4.686 4.686 4.619 4.652 239,352 +0.00(+0.00%)
Mar 18, 2003 4.599 4.689 4.582 4.652 203,925 +0.06(+1.24%)
Mar 17, 2003 4.558 4.612 4.525 4.595 203,032 +0.04(+0.81%)
Mar 14, 2003 4.565 4.629 4.501 4.558 190,231 +0.00(+0.00%)
Mar 13, 2003 4.555 4.565 4.498 4.558 240,840 +0.04(+0.82%)
Mar 12, 2003 4.562 4.619 4.518 4.521 157,484 -0.08(-1.82%)
Mar 11, 2003 4.656 4.689 4.602 4.605 137,836 -0.08(-1.79%)
Mar 10, 2003 4.699 4.750 4.612 4.689 239,650 -0.01(-0.14%)
Mar 07, 2003 4.652 4.703 4.639 4.696 211,666 +0.03(+0.72%)
Mar 06, 2003 4.649 4.662 4.585 4.662 122,057 +0.03(+0.73%)
Mar 05, 2003 4.588 4.636 4.585 4.629 142,896 +0.04(+0.88%)
Mar 04, 2003 4.588 4.592 4.558 4.588 200,651 +0.01(+0.15%)
Mar 03, 2003 4.562 4.599 4.538 4.582 106,279 -0.01(-0.29%)
Feb 28, 2003 4.531 4.602 4.518 4.595 149,744 +0.07(+1.48%)
Feb 27, 2003 4.484 4.528 4.471 4.528 144,683 +0.02(+0.37%)
Feb 26, 2003 4.468 4.515 4.451 4.511 194,697 +0.04(+0.90%)
Feb 25, 2003 4.461 4.508 4.350 4.471 336,700 +0.03(+0.76%)
Feb 24, 2003 4.437 4.468 4.424 4.437 189,636 +0.00(+0.08%)
Feb 21, 2003 4.511 4.511 4.417 4.434 251,855 -0.06(-1.27%)
Feb 20, 2003 4.484 4.515 4.464 4.491 235,482 -0.03(-0.59%)
Feb 19, 2003 4.474 4.518 4.451 4.518 253,642 +0.05(+1.13%)
Feb 18, 2003 4.468 4.498 4.457 4.468 228,635 -0.03(-0.75%)
Feb 14, 2003 4.552 4.595 4.484 4.501 233,398 -0.08(-1.83%)
Feb 13, 2003 4.625 4.625 4.525 4.585 305,144 +0.01(+0.22%)
Feb 12, 2003 4.629 4.629 4.572 4.575 183,384 -0.07(-1.52%)
Feb 11, 2003 4.605 4.656 4.605 4.646 196,483 +0.01(+0.22%)
Feb 10, 2003 4.602 4.646 4.595 4.636 176,239 +0.02(+0.44%)
Feb 07, 2003 4.605 4.632 4.602 4.615 141,110 +0.01(+0.29%)
Feb 06, 2003 4.632 4.646 4.602 4.602 255,726 -0.02(-0.36%)
Feb 05, 2003 4.585 4.659 4.585 4.619 180,109 +0.03(+0.66%)
Feb 04, 2003 4.552 4.622 4.552 4.588 136,645 -0.01(-0.29%)
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.