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, 2007 8.146 8.146 8.068 8.075 187,254 -0.06(-0.78%)
Apr 27, 2007 8.116 8.169 8.072 8.139 281,030 -0.04(-0.53%)
Apr 26, 2007 8.186 8.193 8.109 8.183 187,552 +0.02(+0.21%)
Apr 25, 2007 8.146 8.173 8.119 8.166 187,849 +0.05(+0.62%)
Apr 24, 2007 8.105 8.146 8.079 8.116 223,871 +0.00(+0.04%)
Apr 23, 2007 8.136 8.159 8.095 8.112 165,522 +0.01(+0.17%)
Apr 20, 2007 8.062 8.139 8.062 8.099 185,766 +0.04(+0.54%)
Apr 19, 2007 8.032 8.203 8.032 8.055 106,577 -0.03(-0.33%)
Apr 18, 2007 8.085 8.122 8.068 8.082 143,790 -0.00(-0.04%)
Apr 17, 2007 8.058 8.119 8.058 8.085 219,704 +0.05(+0.67%)
Apr 16, 2007 8.062 8.102 8.021 8.032 301,274 -0.06(-0.71%)
Apr 13, 2007 8.095 8.139 8.068 8.089 251,855 -0.04(-0.54%)
Apr 12, 2007 8.156 8.169 8.068 8.132 165,820 -0.08(-0.98%)
Apr 11, 2007 8.250 8.257 8.166 8.213 188,147 -0.05(-0.65%)
Apr 10, 2007 8.243 8.317 8.230 8.267 189,933 +0.05(+0.61%)
Apr 09, 2007 8.129 8.223 8.099 8.216 247,688 +0.03(+0.37%)
Apr 05, 2007 8.193 8.250 8.176 8.186 147,660 -0.03(-0.33%)
Apr 04, 2007 8.230 8.300 8.203 8.213 199,758 -0.02(-0.20%)
Apr 03, 2007 8.169 8.277 8.163 8.230 190,826 +0.09(+1.16%)
Apr 02, 2007 8.052 8.159 8.035 8.136 211,666 +0.12(+1.51%)
Mar 30, 2007 7.964 8.072 7.964 8.015 204,521 -0.01(-0.13%)
Mar 29, 2007 7.988 8.092 7.988 8.025 211,368 +0.03(+0.42%)
Mar 28, 2007 8.085 8.132 7.954 7.991 255,130 -0.14(-1.78%)
Mar 27, 2007 8.196 8.206 8.119 8.136 174,453 -0.10(-1.26%)
Mar 26, 2007 8.361 8.361 8.206 8.240 180,109 -0.08(-1.01%)
Mar 23, 2007 8.327 8.388 8.297 8.324 172,369 -0.01(-0.12%)
Mar 22, 2007 8.230 8.334 8.178 8.334 207,498 +0.17(+2.06%)
Mar 21, 2007 7.974 8.166 7.974 8.166 239,352 +0.16(+2.01%)
Mar 20, 2007 7.894 8.042 7.894 8.005 168,201 +0.05(+0.68%)
Mar 19, 2007 7.874 7.951 7.850 7.951 150,041 +0.12(+1.50%)
Mar 16, 2007 7.948 7.971 7.806 7.833 207,498 -0.10(-1.31%)
Mar 15, 2007 7.921 7.941 7.843 7.937 149,744 +0.11(+1.46%)
Mar 14, 2007 7.853 7.876 7.709 7.823 288,473 -0.02(-0.26%)
Mar 13, 2007 8.163 8.095 7.800 7.843 243,222 -0.32(-3.91%)
Mar 12, 2007 8.048 8.163 8.025 8.163 162,545 +0.15(+1.89%)
Mar 09, 2007 8.042 8.109 7.978 8.011 197,971 -0.01(-0.17%)
Mar 08, 2007 7.978 8.075 7.951 8.025 250,069 +0.20(+2.53%)
Mar 07, 2007 7.827 7.897 7.726 7.827 269,420 +0.02(+0.30%)
Mar 06, 2007 7.746 7.880 7.692 7.803 431,667 +0.19(+2.56%)
Mar 05, 2007 8.011 8.011 7.565 7.608 735,323 -0.44(-5.43%)
Mar 02, 2007 8.112 8.132 8.042 8.045 231,612 -0.10(-1.20%)
Mar 01, 2007 7.810 8.189 7.625 8.142 383,737 +0.03(+0.37%)
Feb 28, 2007 8.146 8.201 8.058 8.112 263,466 +0.11(+1.39%)
Feb 27, 2007 8.297 8.381 7.911 8.001 339,677 -0.38(-4.53%)
Feb 26, 2007 8.492 8.542 8.351 8.381 244,115 -0.11(-1.34%)
Feb 23, 2007 8.566 8.566 8.482 8.495 214,643 -0.05(-0.55%)
Feb 22, 2007 8.398 8.549 8.398 8.542 314,373 +0.07(+0.83%)
Feb 21, 2007 8.398 8.482 8.351 8.472 287,580 +0.03(+0.41%)
Feb 20, 2007 8.263 8.461 8.257 8.437 318,838 +0.12(+1.44%)
Feb 16, 2007 8.515 8.515 8.230 8.317 295,915 -0.07(-0.80%)
Feb 15, 2007 8.398 8.414 8.341 8.384 283,114 -0.01(-0.16%)
Feb 14, 2007 8.435 8.519 8.367 8.398 292,337 -0.05(-0.60%)
Feb 13, 2007 8.257 8.448 8.250 8.448 372,002 +0.15(+1.82%)
Feb 12, 2007 8.539 8.566 8.095 8.297 709,382 -0.37(-4.23%)
Feb 09, 2007 8.918 8.959 8.606 8.663 373,020 -0.29(-3.26%)
Feb 08, 2007 9.036 9.100 8.935 8.955 170,583 -0.09(-0.97%)
Feb 07, 2007 9.039 9.120 9.029 9.043 188,147 -0.01(-0.07%)
Feb 06, 2007 8.982 9.063 8.982 9.049 230,421 +0.02(+0.19%)
Feb 05, 2007 8.938 9.049 8.922 9.033 223,871 +0.03(+0.30%)
Feb 02, 2007 8.982 9.016 8.952 9.006 160,461 +0.05(+0.60%)
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.