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

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

11.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 29, 2007 7.071 7.131 7.000 7.004 295,320 -0.04(-0.62%)
Jun 28, 2007 7.057 7.118 6.990 7.047 419,759 +0.01(+0.14%)
Jun 27, 2007 6.822 7.037 6.772 7.037 347,120 +0.21(+3.15%)
Jun 26, 2007 6.769 6.869 6.769 6.822 558,786 +0.03(+0.40%)
Jun 25, 2007 6.953 6.953 6.755 6.795 491,506 -0.12(-1.75%)
Jun 22, 2007 6.950 6.977 6.869 6.916 505,497 -0.07(-1.06%)
Jun 21, 2007 7.071 7.071 6.906 6.990 700,790 -0.10(-1.42%)
Jun 20, 2007 7.299 7.299 7.061 7.091 380,165 -0.16(-2.22%)
Jun 19, 2007 7.303 7.303 7.192 7.252 301,869 -0.04(-0.51%)
Jun 18, 2007 7.430 7.430 7.256 7.289 229,528 -0.10(-1.36%)
Jun 15, 2007 7.343 7.440 7.343 7.390 224,467 +0.08(+1.15%)
Jun 14, 2007 7.393 7.407 7.276 7.306 241,436 -0.07(-0.96%)
Jun 13, 2007 7.262 7.393 7.222 7.377 357,540 +0.05(+0.69%)
Jun 12, 2007 7.427 7.427 7.279 7.326 367,364 -0.11(-1.54%)
Jun 11, 2007 7.491 7.518 7.430 7.440 264,061 -0.12(-1.56%)
Jun 08, 2007 7.427 7.568 7.427 7.558 266,443 +0.04(+0.58%)
Jun 07, 2007 7.739 7.739 7.467 7.514 269,718 -0.24(-3.12%)
Jun 06, 2007 7.850 7.850 7.739 7.756 205,712 -0.13(-1.62%)
Jun 05, 2007 7.931 7.961 7.860 7.884 250,665 -0.09(-1.18%)
Jun 04, 2007 7.813 7.978 7.813 7.978 303,358 +0.11(+1.41%)
Jun 01, 2007 7.887 7.904 7.830 7.867 240,543 +0.04(+0.56%)
May 31, 2007 7.890 7.924 7.783 7.823 365,578 -0.02(-0.30%)
May 30, 2007 7.608 7.847 7.598 7.847 323,602 +0.23(+3.00%)
May 29, 2007 7.484 7.679 7.484 7.618 357,837 +0.16(+2.12%)
May 25, 2007 7.360 7.481 7.360 7.460 250,069 +0.12(+1.60%)
May 24, 2007 7.524 7.531 7.323 7.343 423,629 -0.16(-2.19%)
May 23, 2007 7.413 7.568 7.413 7.508 504,902 +0.12(+1.59%)
May 22, 2007 7.363 7.494 7.155 7.390 1,008,018 -0.06(-0.86%)
May 21, 2007 7.413 7.534 7.413 7.454 498,650 -0.04(-0.58%)
May 18, 2007 7.571 7.581 7.444 7.497 749,911 -0.10(-1.37%)
May 17, 2007 7.763 7.763 7.538 7.602 480,491 -0.18(-2.33%)
May 16, 2007 7.907 7.914 7.759 7.783 279,542 -0.12(-1.49%)
May 15, 2007 7.944 8.008 7.901 7.901 137,538 -0.04(-0.47%)
May 14, 2007 7.961 7.995 7.911 7.937 102,409 -0.04(-0.51%)
May 11, 2007 7.984 8.001 7.944 7.978 134,859 -0.03(-0.42%)
May 10, 2007 8.032 8.038 7.978 8.011 157,186 -0.03(-0.33%)
May 09, 2007 7.924 8.052 7.917 8.038 158,377 +0.09(+1.10%)
May 08, 2007 7.961 7.961 7.901 7.951 184,277 -0.03(-0.34%)
May 07, 2007 8.005 8.048 7.968 7.978 192,910 -0.07(-0.88%)
May 04, 2007 8.035 8.085 8.028 8.048 128,904 +0.00(+0.00%)
May 03, 2007 8.068 8.072 8.008 8.048 138,431 +0.04(+0.50%)
May 02, 2007 7.911 8.045 7.911 8.008 227,742 +0.06(+0.72%)
May 01, 2007 8.062 8.089 7.944 7.951 274,183 -0.12(-1.54%)
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%)
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.