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, 2008 5.294 5.313 5.139 5.139 360,181 -0.20(-3.71%)
Jun 27, 2008 5.381 5.395 5.304 5.337 347,388 -0.06(-1.06%)
Jun 26, 2008 5.391 5.442 5.381 5.395 193,792 -0.11(-2.07%)
Jun 25, 2008 5.408 5.539 5.408 5.509 343,500 +0.14(+2.59%)
Jun 24, 2008 5.411 5.475 5.348 5.370 356,451 -0.12(-2.23%)
Jun 23, 2008 5.596 5.657 5.492 5.492 328,040 -0.11(-1.92%)
Jun 20, 2008 5.593 5.650 5.556 5.599 226,546 -0.10(-1.71%)
Jun 19, 2008 5.690 5.741 5.643 5.697 204,709 -0.05(-0.82%)
Jun 18, 2008 5.825 5.835 5.670 5.744 385,572 -0.11(-1.95%)
Jun 17, 2008 5.929 5.929 5.831 5.858 307,195 -0.06(-1.02%)
Jun 16, 2008 5.888 5.939 5.845 5.919 262,643 +0.08(+1.32%)
Jun 13, 2008 5.811 5.878 5.640 5.841 552,914 +0.29(+5.27%)
Jun 12, 2008 5.845 5.865 5.509 5.549 847,823 -0.27(-4.56%)
Jun 11, 2008 6.123 6.123 5.794 5.814 587,856 -0.37(-6.03%)
Jun 10, 2008 6.134 6.258 6.103 6.187 442,902 -0.04(-0.70%)
Jun 09, 2008 6.281 6.392 6.214 6.231 704,917 -0.02(-0.27%)
Jun 06, 2008 6.218 6.278 6.216 6.248 205,784 -0.02(-0.38%)
Jun 05, 2008 6.201 6.271 6.197 6.271 240,830 +0.11(+1.74%)
Jun 04, 2008 6.194 6.224 6.160 6.164 244,620 -0.06(-1.02%)
Jun 03, 2008 6.201 6.231 6.156 6.228 186,656 +0.04(+0.65%)
Jun 02, 2008 6.137 6.207 6.117 6.187 241,726 +0.04(+0.71%)
May 30, 2008 6.110 6.147 6.080 6.144 270,526 +0.08(+1.27%)
May 29, 2008 6.127 6.166 6.063 6.066 403,465 -0.06(-1.04%)
May 28, 2008 6.184 6.231 6.117 6.130 431,893 -0.04(-0.60%)
May 27, 2008 6.221 6.298 6.167 6.167 538,889 -0.05(-0.76%)
May 26, 2008 6.281 6.281 6.127 6.214 0 +0.00(+0.00%)
May 23, 2008 6.281 6.281 6.127 6.214 330,857 +0.05(+0.76%)
May 22, 2008 6.174 6.211 6.137 6.167 171,059 +0.03(+0.45%)
May 21, 2008 6.234 6.278 6.123 6.140 436,853 -0.10(-1.63%)
May 20, 2008 6.207 6.241 6.147 6.241 469,645 +0.01(+0.11%)
May 19, 2008 6.093 6.295 6.060 6.234 825,691 +0.21(+3.51%)
May 16, 2008 6.023 6.046 5.979 6.023 202,473 +0.04(+0.67%)
May 15, 2008 5.895 5.999 5.885 5.982 166,844 +0.09(+1.60%)
May 14, 2008 5.861 6.097 5.861 5.888 205,394 +0.01(+0.23%)
May 13, 2008 5.838 5.888 5.811 5.875 161,434 -0.03(-0.51%)
May 12, 2008 5.804 5.915 5.804 5.905 188,550 +0.10(+1.74%)
May 09, 2008 5.774 5.851 5.774 5.804 107,814 -0.03(-0.52%)
May 08, 2008 5.838 5.861 5.781 5.835 202,217 -0.00(-0.06%)
May 07, 2008 6.043 6.043 5.838 5.838 285,852 -0.18(-2.96%)
May 06, 2008 5.956 6.033 5.929 6.016 181,565 +0.01(+0.11%)
May 05, 2008 5.939 6.046 5.920 6.009 250,458 +0.05(+0.85%)
May 02, 2008 5.929 5.996 5.929 5.959 233,256 +0.04(+0.68%)
May 01, 2008 5.808 5.959 5.794 5.919 228,163 +0.14(+2.50%)
Apr 30, 2008 5.922 5.969 5.774 5.774 295,182 -0.14(-2.33%)
Apr 29, 2008 5.878 5.915 5.831 5.912 249,344 +0.04(+0.69%)
Apr 28, 2008 5.838 5.885 5.784 5.872 304,992 +0.08(+1.33%)
Apr 25, 2008 5.794 5.838 5.754 5.794 187,046 +0.07(+1.17%)
Apr 24, 2008 5.626 5.734 5.626 5.727 193,387 +0.10(+1.79%)
Apr 23, 2008 5.539 5.650 5.539 5.626 174,539 +0.09(+1.64%)
Apr 22, 2008 5.515 5.549 5.465 5.536 213,962 +0.01(+0.24%)
Apr 21, 2008 5.542 5.563 5.465 5.522 173,694 -0.07(-1.26%)
Apr 18, 2008 5.610 5.680 5.573 5.593 317,141 +0.00(+0.06%)
Apr 17, 2008 5.458 5.596 5.445 5.589 222,375 +0.13(+2.40%)
Apr 16, 2008 5.250 5.462 5.240 5.458 232,268 +0.29(+5.52%)
Apr 15, 2008 5.267 5.301 5.109 5.173 354,861 -0.09(-1.79%)
Apr 14, 2008 5.411 5.411 5.267 5.267 303,375 -0.18(-3.27%)
Apr 11, 2008 5.408 5.482 5.408 5.445 174,569 -0.10(-1.82%)
Apr 10, 2008 5.559 5.583 5.516 5.546 124,673 -0.05(-0.84%)
Apr 09, 2008 5.663 5.663 5.542 5.593 310,276 -0.08(-1.42%)
Apr 08, 2008 5.623 5.727 5.610 5.673 305,805 -0.05(-0.82%)
Apr 07, 2008 5.902 5.902 5.710 5.720 359,333 -0.13(-2.18%)
Apr 04, 2008 5.660 5.875 5.653 5.848 248,288 +0.22(+3.88%)
Apr 03, 2008 5.559 5.663 5.482 5.630 243,256 +0.00(+0.06%)
Apr 02, 2008 5.596 5.710 5.596 5.626 372,720 +0.03(+0.60%)
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.