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

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

11.38 -0.01 (-0.04%)
Streaming Delayed Price Updated: 12:13 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 (%)
Apr 30, 2004 5.213 5.223 5.129 5.220 294,135 +0.08(+1.64%)
Apr 29, 2004 5.136 5.206 5.122 5.136 483,774 -0.07(-1.29%)
Apr 28, 2004 5.163 5.213 5.122 5.203 590,056 -0.03(-0.51%)
Apr 27, 2004 5.173 5.274 5.156 5.230 520,392 +0.02(+0.45%)
Apr 26, 2004 5.240 5.264 5.183 5.206 512,652 -0.07(-1.40%)
Apr 23, 2004 5.217 5.301 5.206 5.280 358,737 +0.00(+0.06%)
Apr 22, 2004 5.180 5.331 5.180 5.277 605,239 +0.10(+1.95%)
Apr 21, 2004 5.223 5.284 5.129 5.176 926,168 -0.10(-1.85%)
Apr 20, 2004 5.458 5.472 5.260 5.274 722,536 -0.18(-3.38%)
Apr 19, 2004 5.620 5.620 5.435 5.458 449,538 -0.11(-1.93%)
Apr 16, 2004 5.408 5.606 5.307 5.566 653,765 +0.23(+4.21%)
Apr 15, 2004 5.274 5.475 5.190 5.341 686,513 +0.12(+2.25%)
Apr 14, 2004 5.391 5.425 5.193 5.223 1,138,433 -0.17(-3.12%)
Apr 13, 2004 5.223 5.502 5.075 5.391 1,784,161 -0.01(-0.19%)
Apr 12, 2004 5.771 5.771 5.206 5.401 1,940,457 -0.39(-6.78%)
Apr 08, 2004 5.744 5.855 5.677 5.794 521,285 +0.03(+0.47%)
Apr 07, 2004 5.626 5.828 5.626 5.767 1,117,594 +0.15(+2.75%)
Apr 06, 2004 5.882 5.885 5.509 5.613 2,510,270 -0.28(-4.79%)
Apr 05, 2004 6.436 6.449 5.845 5.895 1,676,688 -0.57(-8.83%)
Apr 02, 2004 6.580 6.600 6.466 6.466 308,425 -0.15(-2.23%)
Apr 01, 2004 6.533 6.627 6.533 6.614 331,646 +0.07(+1.08%)
Mar 31, 2004 6.547 6.550 6.520 6.543 228,341 +0.04(+0.57%)
Mar 30, 2004 6.439 6.530 6.426 6.506 240,249 +0.07(+1.04%)
Mar 29, 2004 6.416 6.466 6.416 6.439 218,219 +0.06(+0.89%)
Mar 26, 2004 6.322 6.406 6.318 6.382 244,417 +0.06(+0.96%)
Mar 25, 2004 6.355 6.362 6.315 6.322 295,028 -0.04(-0.58%)
Mar 24, 2004 6.369 6.396 6.338 6.359 245,013 -0.03(-0.42%)
Mar 23, 2004 6.385 6.409 6.375 6.385 266,150 +0.00(+0.05%)
Mar 22, 2004 6.382 6.449 6.365 6.382 282,822 -0.00(-0.05%)
Mar 19, 2004 6.382 6.429 6.372 6.385 251,265 +0.00(+0.00%)
Mar 18, 2004 6.382 6.396 6.365 6.385 236,975 -0.02(-0.37%)
Mar 17, 2004 6.369 6.426 6.359 6.409 354,271 +0.05(+0.79%)
Mar 16, 2004 6.406 6.426 6.352 6.359 271,509 -0.05(-0.73%)
Mar 15, 2004 6.406 6.443 6.355 6.406 394,164 -0.03(-0.47%)
Mar 12, 2004 6.379 6.436 6.352 6.436 336,707 +0.08(+1.27%)
Mar 11, 2004 6.322 6.396 6.278 6.355 458,171 -0.06(-0.99%)
Mar 10, 2004 6.412 6.429 6.389 6.419 375,111 +0.02(+0.37%)
Mar 09, 2004 6.443 6.463 6.305 6.396 565,644 -0.08(-1.24%)
Mar 08, 2004 6.634 6.634 6.349 6.476 1,377,790 +0.29(+4.67%)
Mar 05, 2004 6.167 6.221 6.130 6.187 316,760 +0.05(+0.82%)
Mar 04, 2004 6.150 6.207 6.113 6.137 350,104 -0.04(-0.60%)
Mar 03, 2004 6.113 6.197 6.100 6.174 241,440 +0.07(+1.21%)
Mar 02, 2004 6.070 6.127 6.070 6.100 225,066 +0.00(+0.06%)
Mar 01, 2004 6.046 6.130 6.046 6.097 252,158 +0.05(+0.83%)
Feb 27, 2004 6.080 6.080 6.006 6.046 154,510 +0.02(+0.33%)
Feb 26, 2004 5.972 6.036 5.956 6.026 205,715 +0.10(+1.76%)
Feb 25, 2004 5.764 5.922 5.764 5.922 205,715 +0.16(+2.80%)
Feb 24, 2004 5.811 5.872 5.751 5.761 363,500 -0.08(-1.32%)
Feb 23, 2004 5.878 5.919 5.835 5.838 291,753 -0.07(-1.25%)
Feb 20, 2004 5.912 5.942 5.882 5.912 310,508 +0.01(+0.11%)
Feb 19, 2004 5.966 5.979 5.885 5.905 398,928 -0.06(-1.01%)
Feb 18, 2004 5.979 6.006 5.949 5.966 331,646 -0.01(-0.17%)
Feb 17, 2004 5.982 6.013 5.972 5.976 294,730 +0.01(+0.11%)
Feb 13, 2004 6.039 6.100 5.962 5.969 409,943 -0.09(-1.50%)
Feb 12, 2004 6.043 6.073 6.029 6.060 220,303 -0.01(-0.11%)
Feb 11, 2004 6.080 6.080 6.036 6.066 222,089 -0.03(-0.55%)
Feb 10, 2004 6.063 6.110 6.056 6.100 255,730 +0.04(+0.61%)
Feb 09, 2004 6.120 6.214 6.063 6.063 379,874 -0.01(-0.22%)
Feb 06, 2004 5.982 6.107 5.979 6.076 253,349 +0.07(+1.12%)
Feb 05, 2004 6.029 6.046 5.979 6.009 262,875 -0.02(-0.33%)
Feb 04, 2004 6.056 6.093 6.029 6.029 209,883 -0.06(-1.05%)
Feb 03, 2004 6.076 6.127 6.029 6.093 295,028 +0.07(+1.11%)
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.