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

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

11.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2019 8.838 8.933 8.777 8.927 561,504 +0.14(+1.54%)
Apr 29, 2019 8.811 8.845 8.791 8.791 410,571 -0.01(-0.15%)
Apr 26, 2019 8.832 8.879 8.777 8.805 520,110 -0.01(-0.08%)
Apr 25, 2019 8.818 8.838 8.771 8.811 343,110 +0.00(+0.00%)
Apr 24, 2019 8.805 8.845 8.771 8.811 579,840 +0.04(+0.46%)
Apr 23, 2019 8.560 8.771 8.533 8.771 696,799 +0.24(+2.86%)
Apr 22, 2019 8.588 8.615 8.472 8.526 538,323 -0.05(-0.63%)
Apr 18, 2019 8.513 8.628 8.486 8.581 373,129 +0.05(+0.64%)
Apr 17, 2019 8.662 8.703 8.459 8.526 649,261 -0.07(-0.87%)
Apr 16, 2019 8.737 8.784 8.567 8.601 612,035 -0.16(-1.78%)
Apr 15, 2019 8.737 8.771 8.723 8.757 510,917 +0.02(+0.23%)
Apr 12, 2019 8.750 8.750 8.683 8.737 300,234 +0.01(+0.08%)
Apr 11, 2019 8.744 8.754 8.703 8.730 329,718 +0.01(+0.15%)
Apr 10, 2019 8.663 8.723 8.649 8.717 307,632 +0.07(+0.78%)
Apr 09, 2019 8.723 8.744 8.636 8.649 469,019 -0.05(-0.62%)
Apr 08, 2019 8.703 8.723 8.669 8.703 468,828 +0.03(+0.31%)
Apr 05, 2019 8.676 8.717 8.636 8.676 331,236 +0.04(+0.47%)
Apr 04, 2019 8.649 8.676 8.598 8.636 305,359 -0.03(-0.39%)
Apr 03, 2019 8.690 8.692 8.649 8.669 381,526 -0.02(-0.23%)
Apr 02, 2019 8.629 8.690 8.595 8.690 493,961 +0.06(+0.70%)
Apr 01, 2019 8.636 8.663 8.595 8.629 504,040 +0.00(+0.00%)
Mar 29, 2019 8.595 8.629 8.575 8.629 469,487 +0.05(+0.63%)
Mar 28, 2019 8.514 8.589 8.501 8.575 353,511 +0.09(+1.03%)
Mar 27, 2019 8.460 8.514 8.433 8.487 405,847 +0.03(+0.32%)
Mar 26, 2019 8.460 8.494 8.420 8.460 360,070 +0.03(+0.32%)
Mar 25, 2019 8.501 8.528 8.380 8.433 443,225 -0.09(-1.11%)
Mar 22, 2019 8.454 8.562 8.454 8.528 593,052 +0.07(+0.88%)
Mar 21, 2019 8.339 8.460 8.312 8.454 438,914 +0.11(+1.37%)
Mar 20, 2019 8.265 8.373 8.258 8.339 385,420 +0.04(+0.49%)
Mar 19, 2019 8.312 8.329 8.265 8.299 487,284 -0.01(-0.16%)
Mar 18, 2019 8.346 8.372 8.305 8.312 320,034 -0.05(-0.64%)
Mar 15, 2019 8.372 8.386 8.326 8.366 349,809 -0.02(-0.24%)
Mar 14, 2019 8.366 8.386 8.340 8.386 251,269 +0.02(+0.24%)
Mar 13, 2019 8.346 8.366 8.326 8.366 280,789 +0.03(+0.40%)
Mar 12, 2019 8.319 8.359 8.296 8.332 334,558 +0.01(+0.16%)
Mar 11, 2019 8.225 8.332 8.225 8.319 252,555 +0.10(+1.22%)
Mar 08, 2019 8.212 8.265 8.205 8.218 300,241 -0.04(-0.49%)
Mar 07, 2019 8.245 8.279 8.185 8.259 383,343 +0.02(+0.24%)
Mar 06, 2019 8.245 8.255 8.212 8.238 265,129 -0.01(-0.08%)
Mar 05, 2019 8.198 8.265 8.195 8.245 270,717 +0.01(+0.08%)
Mar 04, 2019 8.185 8.238 8.151 8.238 514,201 +0.08(+0.99%)
Mar 01, 2019 8.198 8.198 8.118 8.158 315,470 -0.03(-0.33%)
Feb 28, 2019 8.192 8.272 8.151 8.185 403,001 +0.01(+0.16%)
Feb 27, 2019 8.205 8.205 8.078 8.171 435,248 -0.02(-0.25%)
Feb 26, 2019 8.205 8.279 8.185 8.192 521,185 -0.05(-0.57%)
Feb 25, 2019 8.332 8.332 8.225 8.238 387,832 -0.07(-0.89%)
Feb 22, 2019 8.225 8.332 8.225 8.312 291,731 +0.09(+1.06%)
Feb 21, 2019 8.238 8.266 8.185 8.225 386,238 -0.04(-0.49%)
Feb 20, 2019 8.339 8.339 8.212 8.265 401,135 -0.09(-1.04%)
Feb 19, 2019 8.272 8.359 8.259 8.352 513,811 +0.08(+0.97%)
Feb 15, 2019 8.259 8.292 8.238 8.272 535,388 -0.01(-0.08%)
Feb 14, 2019 8.259 8.312 8.238 8.279 482,678 +0.03(+0.32%)
Feb 13, 2019 8.225 8.263 8.185 8.252 450,308 +0.04(+0.49%)
Feb 12, 2019 8.305 8.326 8.198 8.212 562,352 -0.05(-0.65%)
Feb 11, 2019 8.119 8.279 8.099 8.265 798,180 +0.21(+2.56%)
Feb 08, 2019 8.079 8.112 8.019 8.059 437,429 -0.04(-0.49%)
Feb 07, 2019 8.079 8.139 8.032 8.099 440,368 +0.02(+0.25%)
Feb 06, 2019 8.026 8.096 8.012 8.079 421,539 +0.04(+0.50%)
Feb 05, 2019 8.139 8.141 7.986 8.039 850,607 -0.05(-0.58%)
Feb 04, 2019 8.132 8.145 8.052 8.086 612,674 -0.03(-0.41%)
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.