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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2005 7.121 7.121 7.054 7.114 195,590 +0.04(+0.62%)
Jun 29, 2005 6.963 7.088 6.957 7.071 250,069 +0.11(+1.64%)
Jun 28, 2005 6.906 6.963 6.836 6.957 232,207 +0.06(+0.93%)
Jun 27, 2005 6.903 6.947 6.893 6.893 224,765 +0.00(+0.00%)
Jun 24, 2005 6.923 6.960 6.893 6.893 238,161 -0.06(-0.92%)
Jun 23, 2005 6.950 6.994 6.950 6.957 266,740 +0.00(+0.05%)
Jun 22, 2005 6.916 6.983 6.916 6.953 300,679 -0.05(-0.67%)
Jun 21, 2005 7.074 7.091 6.980 7.000 239,650 -0.10(-1.37%)
Jun 20, 2005 7.088 7.111 7.061 7.098 278,649 +0.01(+0.19%)
Jun 17, 2005 7.051 7.088 7.037 7.084 225,658 +0.06(+0.86%)
Jun 16, 2005 7.007 7.054 7.000 7.024 231,016 -0.01(-0.19%)
Jun 15, 2005 7.074 7.088 7.027 7.037 254,535 -0.00(-0.05%)
Jun 14, 2005 7.020 7.057 6.994 7.041 262,573 +0.01(+0.19%)
Jun 13, 2005 7.014 7.027 6.977 7.027 204,521 +0.01(+0.14%)
Jun 10, 2005 7.031 7.034 6.970 7.017 154,805 +0.00(+0.05%)
Jun 09, 2005 6.970 7.014 6.967 7.014 201,841 +0.05(+0.68%)
Jun 08, 2005 7.020 7.020 6.940 6.967 496,269 +0.05(+0.78%)
Jun 07, 2005 6.873 6.947 6.873 6.913 262,275 +0.04(+0.54%)
Jun 06, 2005 6.886 6.930 6.852 6.876 274,183 -0.02(-0.24%)
Jun 03, 2005 6.809 6.900 6.809 6.893 271,504 +0.06(+0.88%)
Jun 02, 2005 6.802 6.879 6.802 6.832 216,429 +0.02(+0.25%)
Jun 01, 2005 6.718 6.819 6.718 6.816 288,175 +0.10(+1.45%)
May 31, 2005 6.785 6.785 6.674 6.718 286,091 +0.02(+0.30%)
May 27, 2005 6.752 6.752 6.654 6.698 205,116 +0.03(+0.45%)
May 26, 2005 6.651 6.701 6.627 6.668 256,321 -0.04(-0.65%)
May 25, 2005 6.822 6.842 6.688 6.711 292,343 -0.12(-1.82%)
May 24, 2005 6.886 6.900 6.802 6.836 275,076 -0.06(-0.88%)
May 23, 2005 6.849 6.903 6.799 6.896 255,130 +0.10(+1.43%)
May 20, 2005 6.779 6.816 6.765 6.799 189,933 +0.02(+0.30%)
May 19, 2005 6.685 6.795 6.685 6.779 279,244 +0.08(+1.15%)
May 18, 2005 6.701 6.732 6.691 6.701 195,292 +0.03(+0.40%)
May 17, 2005 6.651 6.678 6.617 6.674 145,576 +0.03(+0.45%)
May 16, 2005 6.674 6.681 6.627 6.644 263,466 -0.01(-0.10%)
May 13, 2005 6.641 6.715 6.634 6.651 211,963 -0.01(-0.10%)
May 12, 2005 6.711 6.718 6.627 6.658 250,962 -0.06(-0.85%)
May 11, 2005 6.668 6.742 6.654 6.715 250,069 +0.00(+0.00%)
May 10, 2005 6.721 6.742 6.688 6.715 214,047 -0.00(-0.05%)
May 09, 2005 6.681 6.735 6.658 6.718 211,666 +0.06(+0.91%)
May 06, 2005 6.674 6.678 6.627 6.658 233,398 -0.00(-0.05%)
May 05, 2005 6.641 6.678 6.621 6.661 235,184 +0.06(+0.92%)
May 04, 2005 6.644 6.648 6.594 6.601 405,470 -0.06(-0.86%)
May 03, 2005 6.691 6.695 6.651 6.658 210,773 +0.01(+0.10%)
May 02, 2005 6.567 6.651 6.567 6.651 204,521 +0.05(+0.71%)
Apr 29, 2005 6.601 6.607 6.543 6.604 246,497 +0.05(+0.77%)
Apr 28, 2005 6.570 6.577 6.530 6.554 212,261 +0.02(+0.26%)
Apr 27, 2005 6.483 6.570 6.473 6.537 281,328 +0.03(+0.52%)
Apr 26, 2005 6.517 6.543 6.470 6.503 220,001 +0.00(+0.05%)
Apr 25, 2005 6.449 6.523 6.446 6.500 189,933 +0.05(+0.83%)
Apr 22, 2005 6.443 6.446 6.402 6.446 140,813 +0.04(+0.58%)
Apr 21, 2005 6.439 6.443 6.392 6.409 195,292 -0.01(-0.16%)
Apr 20, 2005 6.449 6.466 6.402 6.419 188,445 -0.05(-0.78%)
Apr 19, 2005 6.369 6.496 6.369 6.470 212,559 +0.10(+1.53%)
Apr 18, 2005 6.372 6.392 6.349 6.372 138,133 -0.00(-0.05%)
Apr 15, 2005 6.339 6.402 6.322 6.375 198,567 +0.01(+0.16%)
Apr 14, 2005 6.449 6.449 6.355 6.365 153,018 -0.04(-0.63%)
Apr 13, 2005 6.396 6.496 6.382 6.406 195,292 -0.03(-0.52%)
Apr 12, 2005 6.335 6.439 6.285 6.439 312,587 +0.07(+1.16%)
Apr 11, 2005 6.365 6.375 6.281 6.365 212,856 -0.01(-0.16%)
Apr 08, 2005 6.355 6.426 6.355 6.375 226,253 -0.02(-0.26%)
Apr 07, 2005 6.305 6.470 6.305 6.392 191,422 +0.07(+1.12%)
Apr 06, 2005 6.308 6.349 6.288 6.322 174,453 +0.03(+0.53%)
Apr 05, 2005 6.248 6.315 6.248 6.288 246,497 +0.03(+0.48%)
Apr 04, 2005 6.275 6.275 6.218 6.258 231,314 -0.01(-0.16%)
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.