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 29, 2011 3.731 3.746 3.676 3.739 1,348,014 +0.07(+2.01%)
Apr 28, 2011 3.617 3.672 3.617 3.665 704,166 +0.02(+0.61%)
Apr 27, 2011 3.654 3.654 3.610 3.643 539,347 +0.01(+0.30%)
Apr 26, 2011 3.650 3.676 3.603 3.632 1,372,268 -0.00(-0.10%)
Apr 25, 2011 3.650 3.654 3.606 3.636 925,381 -0.01(-0.30%)
Apr 21, 2011 3.617 3.665 3.617 3.647 709,579 +0.03(+0.71%)
Apr 20, 2011 3.639 3.650 3.610 3.621 806,632 +0.01(+0.41%)
Apr 19, 2011 3.592 3.606 3.575 3.606 433,891 +0.03(+0.93%)
Apr 18, 2011 3.559 3.584 3.540 3.573 657,370 -0.04(-1.12%)
Apr 15, 2011 3.636 3.643 3.603 3.614 512,980 +0.00(+0.00%)
Apr 14, 2011 3.514 3.632 3.511 3.614 560,935 +0.07(+1.87%)
Apr 13, 2011 3.533 3.566 3.514 3.547 460,933 +0.02(+0.63%)
Apr 12, 2011 3.555 3.555 3.463 3.525 1,024,681 -0.03(-0.93%)
Apr 11, 2011 3.581 3.606 3.536 3.559 691,988 -0.04(-1.02%)
Apr 08, 2011 3.650 3.650 3.559 3.595 867,247 -0.04(-1.01%)
Apr 07, 2011 3.647 3.654 3.599 3.632 557,129 -0.01(-0.20%)
Apr 06, 2011 3.676 3.676 3.639 3.639 969,700 -0.04(-1.00%)
Apr 05, 2011 3.669 3.680 3.647 3.676 859,348 +0.00(+0.00%)
Apr 04, 2011 3.676 3.680 3.636 3.676 660,011 +0.00(+0.10%)
Apr 01, 2011 3.676 3.680 3.639 3.672 882,758 -0.00(-0.10%)
Mar 31, 2011 3.639 3.676 3.628 3.676 1,264,497 +0.06(+1.52%)
Mar 30, 2011 3.621 3.621 3.566 3.621 1,081,899 +0.04(+1.03%)
Mar 29, 2011 3.551 3.599 3.544 3.584 848,206 +0.03(+0.93%)
Mar 28, 2011 3.533 3.603 3.533 3.551 750,886 +0.01(+0.42%)
Mar 25, 2011 3.525 3.552 3.496 3.536 815,536 +0.01(+0.21%)
Mar 24, 2011 3.503 3.547 3.492 3.529 785,885 +0.04(+1.16%)
Mar 23, 2011 3.492 3.497 3.452 3.489 1,085,098 -0.01(-0.32%)
Mar 22, 2011 3.559 3.603 3.500 3.500 1,270,980 -0.08(-2.16%)
Mar 21, 2011 3.600 3.606 3.577 3.577 1,002,691 +0.01(+0.41%)
Mar 18, 2011 3.544 3.570 3.505 3.562 795,367 +0.08(+2.17%)
Mar 17, 2011 3.465 3.505 3.382 3.487 687,340 +0.06(+1.90%)
Mar 16, 2011 3.487 3.519 3.404 3.422 1,015,838 -0.06(-1.66%)
Mar 15, 2011 3.490 3.516 3.476 3.479 919,261 -0.05(-1.53%)
Mar 14, 2011 3.497 3.537 3.461 3.534 620,536 +0.03(+0.82%)
Mar 11, 2011 3.429 3.519 3.429 3.505 627,518 +0.02(+0.52%)
Mar 10, 2011 3.541 3.541 3.461 3.487 980,879 -0.07(-1.93%)
Mar 09, 2011 3.570 3.573 3.523 3.555 762,087 +0.00(+0.10%)
Mar 08, 2011 3.555 3.573 3.516 3.552 733,800 +0.01(+0.41%)
Mar 07, 2011 3.555 3.555 3.479 3.537 753,764 +0.01(+0.41%)
Mar 04, 2011 3.552 3.559 3.505 3.523 657,679 +0.00(+0.10%)
Mar 03, 2011 3.548 3.584 3.501 3.519 1,117,343 +0.01(+0.21%)
Mar 02, 2011 3.512 3.523 3.461 3.512 759,549 +0.02(+0.52%)
Mar 01, 2011 3.570 3.602 3.487 3.494 1,264,230 -0.05(-1.43%)
Feb 28, 2011 3.483 3.544 3.476 3.544 1,048,358 +0.08(+2.40%)
Feb 25, 2011 3.476 3.483 3.429 3.461 947,862 +0.03(+0.84%)
Feb 24, 2011 3.436 3.443 3.404 3.433 828,124 +0.01(+0.42%)
Feb 23, 2011 3.469 3.497 3.378 3.418 1,232,030 -0.02(-0.53%)
Feb 22, 2011 3.562 3.562 3.429 3.436 1,401,677 -0.14(-3.94%)
Feb 18, 2011 3.627 3.627 3.577 3.577 848,216 -0.04(-1.10%)
Feb 17, 2011 3.617 3.617 3.580 3.617 1,138,263 +0.01(+0.30%)
Feb 16, 2011 3.609 3.624 3.559 3.606 1,482,411 +0.01(+0.40%)
Feb 15, 2011 3.562 3.606 3.555 3.591 808,572 -0.00(-0.10%)
Feb 14, 2011 3.570 3.595 3.541 3.595 1,151,349 +0.04(+1.22%)
Feb 11, 2011 3.472 3.566 3.465 3.552 1,214,326 +0.07(+2.07%)
Feb 10, 2011 3.429 3.479 3.393 3.479 902,087 +0.04(+1.15%)
Feb 09, 2011 3.479 3.483 3.422 3.440 964,175 -0.04(-1.24%)
Feb 08, 2011 3.479 3.483 3.454 3.483 861,631 +0.03(+0.84%)
Feb 07, 2011 3.433 3.472 3.429 3.454 925,398 +0.04(+1.16%)
Feb 04, 2011 3.443 3.447 3.396 3.414 752,947 -0.02(-0.53%)
Feb 03, 2011 3.436 3.448 3.404 3.433 864,421 +0.00(+0.00%)
Feb 02, 2011 3.357 3.433 3.357 3.433 1,021,922 +0.04(+1.06%)
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.