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

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

11.61 -0.13 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 1.203 1.223 1.162 1.199 402,970 +0.03(+2.59%)
Apr 29, 2009 1.092 1.196 1.092 1.169 396,525 +0.07(+6.42%)
Apr 28, 2009 1.088 1.115 1.065 1.098 333,700 +0.01(+0.61%)
Apr 27, 2009 1.169 1.169 1.075 1.092 460,672 -0.08(-7.14%)
Apr 24, 2009 1.142 1.192 1.108 1.176 508,490 +0.06(+5.10%)
Apr 23, 2009 1.035 1.119 1.031 1.119 420,080 +0.08(+7.77%)
Apr 22, 2009 1.031 1.079 1.001 1.038 542,318 +0.02(+1.64%)
Apr 21, 2009 0.9439 1.040 0.9002 1.021 474,146 +0.06(+6.29%)
Apr 20, 2009 1.038 1.038 0.9607 0.9607 801,937 -0.13(-11.73%)
Apr 17, 2009 1.098 1.139 1.048 1.088 615,983 +0.01(+0.93%)
Apr 16, 2009 0.9976 1.129 0.9607 1.078 942,265 +0.09(+9.18%)
Apr 15, 2009 0.9069 1.008 0.9069 0.9876 660,276 +0.07(+8.09%)
Apr 14, 2009 0.9842 0.9842 0.9136 0.9136 382,926 -0.09(-8.72%)
Apr 13, 2009 0.9808 1.005 0.9338 1.001 425,602 +0.04(+3.83%)
Apr 09, 2009 0.9036 0.9842 0.8689 0.9640 590,979 +0.09(+10.38%)
Apr 08, 2009 0.7894 0.8733 0.7894 0.8733 473,837 +0.08(+10.17%)
Apr 07, 2009 0.8700 0.8700 0.7894 0.7927 302,307 -0.08(-9.23%)
Apr 06, 2009 0.8431 0.8901 0.8263 0.8733 430,008 +0.01(+0.77%)
Apr 03, 2009 0.7793 0.8700 0.7591 0.8667 739,368 +0.10(+12.67%)
Apr 02, 2009 0.7255 0.7827 0.7188 0.7692 980,222 +0.07(+10.10%)
Apr 01, 2009 0.6550 0.7255 0.6550 0.6987 722,893 +0.02(+3.48%)
Mar 31, 2009 0.6651 0.6852 0.6382 0.6752 870,416 +0.03(+4.15%)
Mar 30, 2009 0.6651 0.6651 0.6315 0.6483 275,971 -0.06(-8.96%)
Mar 26, 2009 0.7054 0.7356 0.6785 0.7121 448,829 +0.03(+4.95%)
Mar 25, 2009 0.7020 0.7289 0.6315 0.6785 465,989 -0.01(-1.94%)
Mar 24, 2009 0.6987 0.7423 0.6886 0.6920 572,682 -0.04(-5.07%)
Mar 23, 2009 0.6811 0.7390 0.6765 0.7289 583,036 +0.09(+14.81%)
Mar 20, 2009 0.7289 0.7289 0.6349 0.6349 510,791 -0.07(-10.43%)
Mar 19, 2009 0.7692 0.7826 0.7054 0.7087 412,068 -0.03(-4.52%)
Mar 18, 2009 0.6819 0.7423 0.6557 0.7423 511,175 +0.06(+8.87%)
Mar 17, 2009 0.6617 0.6852 0.6382 0.6819 391,205 +0.01(+1.37%)
Mar 16, 2009 0.7121 0.7185 0.6718 0.6726 534,944 -0.03(-4.19%)
Mar 13, 2009 0.6987 0.7054 0.6684 0.7020 0 +0.01(+1.95%)
Mar 12, 2009 0.6281 0.6920 0.5979 0.6886 656,864 +0.06(+9.63%)
Mar 11, 2009 0.5912 0.6483 0.5878 0.6281 600,916 +0.02(+3.89%)
Mar 10, 2009 0.5542 0.6214 0.5509 0.6046 858,496 +0.07(+13.21%)
Mar 09, 2009 0.5509 0.5811 0.5240 0.5341 565,608 -0.02(-3.64%)
Mar 06, 2009 0.5710 0.5811 0.5106 0.5542 0 -0.03(-5.12%)
Mar 05, 2009 0.6516 0.6516 0.5811 0.5842 501,003 -0.07(-10.36%)
Mar 04, 2009 0.6113 0.6725 0.6113 0.6516 520,342 -0.03(-3.96%)
Mar 02, 2009 0.7625 0.7726 0.6718 0.6785 672,539 -0.13(-16.53%)
Feb 27, 2009 0.8230 0.8271 0.7759 0.8129 0 -0.01(-1.22%)
Feb 26, 2009 0.8465 0.8666 0.8062 0.8230 534,042 +0.02(+2.85%)
Feb 25, 2009 0.7927 0.8498 0.7726 0.8001 528,582 -0.02(-2.78%)
Feb 24, 2009 0.7793 0.8385 0.7222 0.8230 726,364 +0.04(+4.70%)
Feb 23, 2009 0.8263 0.8532 0.7726 0.7860 813,247 -0.04(-4.36%)
Feb 20, 2009 0.7759 0.8330 0.7558 0.8218 1,203,848 -0.02(-2.53%)
Feb 19, 2009 0.9103 0.9640 0.8397 0.8431 504,060 -0.06(-6.34%)
Feb 18, 2009 0.9775 0.9775 0.8767 0.9002 591,452 -0.07(-7.59%)
Feb 17, 2009 1.078 1.078 0.9741 0.9741 638,386 -0.16(-14.45%)
Feb 13, 2009 1.152 1.179 1.078 1.139 318,353 -0.05(-3.97%)
Feb 12, 2009 1.203 1.203 1.142 1.186 520,916 -0.05(-3.81%)
Feb 11, 2009 1.216 1.239 1.186 1.233 524,971 +0.02(+1.66%)
Feb 10, 2009 1.260 1.310 1.189 1.213 517,451 -0.08(-6.23%)
Feb 09, 2009 1.226 1.293 1.204 1.293 578,243 +0.08(+6.35%)
Feb 06, 2009 1.145 1.233 1.145 1.216 459,871 +0.07(+6.16%)
Feb 05, 2009 1.206 1.213 1.135 1.145 508,859 -0.06(-5.28%)
Feb 04, 2009 1.276 1.323 1.209 1.209 465,852 -0.04(-3.49%)
Feb 03, 2009 1.209 1.263 1.199 1.253 486,394 +0.05(+4.19%)
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.