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, 2009 1.367 1.374 1.330 1.357 240,275 +0.00(+0.00%)
Jun 29, 2009 1.327 1.357 1.320 1.357 195,569 +0.03(+2.54%)
Jun 26, 2009 1.300 1.325 1.283 1.323 264,674 +0.03(+2.07%)
Jun 25, 2009 1.303 1.317 1.273 1.297 326,260 +0.02(+1.85%)
Jun 24, 2009 1.239 1.320 1.226 1.273 696,223 +0.06(+5.20%)
Jun 23, 2009 1.250 1.280 1.209 1.210 418,750 -0.04(-3.15%)
Jun 22, 2009 1.371 1.371 1.223 1.250 1,147,638 -0.15(-11.00%)
Jun 19, 2009 1.384 1.424 1.350 1.404 725,044 +0.07(+5.03%)
Jun 18, 2009 1.387 1.387 1.334 1.337 249,760 -0.06(-4.10%)
Jun 17, 2009 1.407 1.414 1.344 1.394 389,605 -0.02(-1.19%)
Jun 16, 2009 1.428 1.441 1.367 1.411 540,120 +0.01(+0.72%)
Jun 15, 2009 1.411 1.411 1.387 1.401 665,622 -0.06(-3.92%)
Jun 12, 2009 1.502 1.512 1.441 1.458 631,640 -0.05(-3.13%)
Jun 11, 2009 1.522 1.542 1.475 1.505 713,597 -0.02(-1.32%)
Jun 10, 2009 1.515 1.538 1.458 1.525 667,504 +0.01(+0.66%)
Jun 09, 2009 1.495 1.515 1.495 1.515 334,509 +0.02(+1.12%)
Jun 08, 2009 1.491 1.512 1.482 1.498 394,740 -0.00(-0.22%)
Jun 05, 2009 1.485 1.559 1.465 1.502 723,832 +0.03(+2.05%)
Jun 04, 2009 1.418 1.495 1.417 1.471 653,357 +0.07(+5.04%)
Jun 03, 2009 1.421 1.465 1.377 1.401 817,867 -0.08(-5.23%)
Jun 02, 2009 1.401 1.508 1.374 1.478 585,570 +0.08(+5.77%)
Jun 01, 2009 1.344 1.434 1.344 1.397 1,067,729 +0.06(+4.79%)
May 29, 2009 1.317 1.340 1.297 1.334 306,683 +0.02(+1.28%)
May 28, 2009 1.334 1.334 1.270 1.317 474,403 -0.01(-0.51%)
May 27, 2009 1.327 1.337 1.266 1.323 569,268 +0.01(+0.51%)
May 26, 2009 1.236 1.323 1.219 1.317 398,620 +0.06(+5.09%)
May 22, 2009 1.203 1.256 1.203 1.253 231,510 +0.03(+2.75%)
May 21, 2009 1.226 1.246 1.199 1.219 413,183 -0.03(-2.16%)
May 20, 2009 1.280 1.340 1.236 1.246 423,034 -0.03(-2.29%)
May 19, 2009 1.340 1.354 1.266 1.275 757,145 -0.05(-3.87%)
May 18, 2009 1.216 1.357 1.192 1.327 966,879 +0.12(+10.38%)
May 15, 2009 1.260 1.260 1.192 1.202 418,649 -0.04(-3.02%)
May 14, 2009 1.263 1.276 1.223 1.239 474,519 -0.04(-3.40%)
May 13, 2009 1.300 1.330 1.260 1.283 709,465 -0.08(-6.14%)
May 12, 2009 1.404 1.428 1.293 1.367 869,176 -0.03(-2.16%)
May 11, 2009 1.344 1.428 1.310 1.397 1,958,072 +0.10(+8.05%)
May 08, 2009 1.219 1.317 1.219 1.293 570,983 +0.08(+6.35%)
May 07, 2009 1.290 1.303 1.209 1.216 563,776 -0.06(-4.74%)
May 06, 2009 1.266 1.295 1.219 1.276 405,175 +0.01(+0.80%)
May 05, 2009 1.256 1.273 1.216 1.266 623,000 +0.02(+1.85%)
May 04, 2009 1.173 1.246 1.169 1.243 482,247 +0.08(+6.68%)
May 01, 2009 1.179 1.182 1.142 1.166 272,751 -0.03(-2.80%)
Apr 30, 2009 1.203 1.223 1.162 1.199 402,963 +0.03(+2.59%)
Apr 29, 2009 1.092 1.196 1.092 1.169 396,518 +0.07(+6.42%)
Apr 28, 2009 1.088 1.115 1.065 1.098 333,694 +0.01(+0.61%)
Apr 27, 2009 1.169 1.169 1.075 1.092 460,664 -0.08(-7.14%)
Apr 24, 2009 1.142 1.192 1.108 1.176 508,480 +0.06(+5.10%)
Apr 23, 2009 1.035 1.119 1.031 1.119 420,072 +0.08(+7.77%)
Apr 22, 2009 1.031 1.079 1.001 1.038 542,308 +0.02(+1.64%)
Apr 21, 2009 0.9439 1.040 0.9002 1.021 474,138 +0.06(+6.29%)
Apr 20, 2009 1.038 1.038 0.9607 0.9607 801,922 -0.13(-11.73%)
Apr 17, 2009 1.098 1.139 1.048 1.088 615,972 +0.01(+0.93%)
Apr 16, 2009 0.9976 1.129 0.9607 1.078 942,247 +0.09(+9.18%)
Apr 15, 2009 0.9069 1.008 0.9069 0.9876 660,264 +0.07(+8.09%)
Apr 14, 2009 0.9842 0.9842 0.9137 0.9137 382,919 -0.09(-8.72%)
Apr 13, 2009 0.9808 1.005 0.9338 1.001 425,594 +0.04(+3.83%)
Apr 09, 2009 0.9036 0.9842 0.8689 0.9641 590,968 +0.09(+10.38%)
Apr 08, 2009 0.7894 0.8734 0.7894 0.8734 473,828 +0.08(+10.17%)
Apr 07, 2009 0.8700 0.8700 0.7894 0.7927 302,301 -0.08(-9.23%)
Apr 06, 2009 0.8431 0.8902 0.8264 0.8734 430,000 +0.01(+0.77%)
Apr 03, 2009 0.7793 0.8700 0.7591 0.8667 739,354 +0.10(+12.67%)
Apr 02, 2009 0.7256 0.7827 0.7188 0.7692 980,204 +0.07(+10.10%)
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.