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

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

11.40 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2012 4.220 4.310 4.204 4.241 1,166,634 +0.07(+1.75%)
Jun 28, 2012 4.090 4.172 4.078 4.168 635,079 +0.06(+1.48%)
Jun 27, 2012 4.070 4.119 4.054 4.107 514,479 +0.05(+1.30%)
Jun 26, 2012 4.009 4.082 4.008 4.054 810,022 +0.06(+1.52%)
Jun 25, 2012 4.021 4.021 3.940 3.993 623,342 -0.07(-1.80%)
Jun 22, 2012 4.005 4.070 3.985 4.066 456,929 +0.04(+1.01%)
Jun 21, 2012 4.066 4.082 4.009 4.026 502,643 -0.02(-0.50%)
Jun 20, 2012 4.058 4.074 4.021 4.046 498,984 -0.02(-0.40%)
Jun 19, 2012 4.050 4.103 4.034 4.062 562,832 +0.02(+0.60%)
Jun 18, 2012 3.950 4.048 3.938 4.038 608,994 +0.11(+2.74%)
Jun 15, 2012 4.014 4.026 3.918 3.930 1,681,861 -0.09(-2.18%)
Jun 14, 2012 4.014 4.034 3.986 4.018 581,487 +0.05(+1.20%)
Jun 13, 2012 4.002 4.050 3.946 3.970 638,059 -0.03(-0.70%)
Jun 12, 2012 3.994 4.022 3.966 3.998 360,291 +0.00(+0.10%)
Jun 11, 2012 4.042 4.042 3.993 3.994 540,134 -0.03(-0.79%)
Jun 08, 2012 3.998 4.046 3.974 4.026 308,646 +0.04(+1.10%)
Jun 07, 2012 3.994 4.062 3.982 3.982 463,828 +0.01(+0.30%)
Jun 06, 2012 3.926 3.994 3.926 3.970 559,163 +0.09(+2.26%)
Jun 05, 2012 3.822 3.882 3.795 3.882 678,431 +0.07(+1.78%)
Jun 04, 2012 3.838 3.854 3.775 3.815 515,876 -0.03(-0.83%)
Jun 01, 2012 3.842 3.902 3.842 3.846 603,183 -0.10(-2.43%)
May 31, 2012 3.926 3.962 3.889 3.942 514,197 +0.01(+0.20%)
May 30, 2012 3.974 3.978 3.918 3.934 455,017 -0.06(-1.50%)
May 29, 2012 3.982 4.006 3.970 3.994 667,186 +0.06(+1.62%)
May 25, 2012 3.934 3.950 3.874 3.930 396,528 +0.01(+0.20%)
May 24, 2012 3.862 3.922 3.811 3.922 677,279 +0.08(+2.07%)
May 23, 2012 3.787 3.842 3.743 3.842 627,755 +0.04(+1.15%)
May 22, 2012 3.783 3.809 3.751 3.799 456,276 +0.04(+1.17%)
May 21, 2012 3.723 3.783 3.690 3.755 957,185 +0.06(+1.51%)
May 18, 2012 3.795 3.815 3.687 3.699 1,174,931 -0.10(-2.73%)
May 17, 2012 3.986 3.986 3.783 3.803 925,207 -0.16(-4.12%)
May 16, 2012 4.010 4.026 3.966 3.966 736,859 -0.04(-1.09%)
May 15, 2012 4.038 4.038 3.986 4.010 921,479 -0.04(-1.08%)
May 14, 2012 4.042 4.066 4.006 4.054 321,469 -0.01(-0.20%)
May 11, 2012 4.082 4.105 4.046 4.062 742,765 -0.04(-0.97%)
May 10, 2012 4.058 4.109 4.030 4.102 766,528 +0.09(+2.29%)
May 09, 2012 4.002 4.042 3.986 4.010 647,933 -0.02(-0.49%)
May 08, 2012 4.062 4.062 3.986 4.030 1,033,403 -0.03(-0.79%)
May 07, 2012 4.042 4.078 4.038 4.062 563,228 -0.01(-0.20%)
May 04, 2012 4.074 4.078 4.026 4.070 656,777 -0.02(-0.58%)
May 03, 2012 4.113 4.129 4.090 4.094 597,255 -0.03(-0.77%)
May 02, 2012 4.050 4.125 4.050 4.125 865,595 +0.04(+0.88%)
May 01, 2012 4.062 4.125 4.062 4.090 839,535 +0.03(+0.69%)
Apr 30, 2012 4.086 4.113 4.058 4.062 812,006 -0.02(-0.59%)
Apr 27, 2012 4.109 4.121 4.062 4.086 804,828 -0.01(-0.19%)
Apr 26, 2012 4.086 4.121 4.070 4.094 761,237 -0.01(-0.29%)
Apr 25, 2012 4.141 4.173 4.102 4.105 1,054,131 -0.02(-0.58%)
Apr 24, 2012 4.102 4.129 4.046 4.129 1,091,508 +0.03(+0.78%)
Apr 23, 2012 4.034 4.098 4.018 4.098 755,643 +0.02(+0.39%)
Apr 20, 2012 4.058 4.117 4.054 4.082 1,015,450 +0.04(+0.89%)
Apr 19, 2012 4.014 4.062 4.010 4.046 806,203 +0.01(+0.30%)
Apr 18, 2012 4.034 4.062 4.019 4.034 739,749 +0.00(+0.00%)
Apr 17, 2012 3.978 4.062 3.974 4.034 971,465 +0.06(+1.61%)
Apr 16, 2012 3.966 3.978 3.938 3.970 676,356 +0.00(+0.10%)
Apr 13, 2012 3.982 3.986 3.950 3.966 611,106 -0.01(-0.30%)
Apr 12, 2012 3.910 3.978 3.890 3.978 655,603 +0.09(+2.36%)
Apr 11, 2012 3.910 3.910 3.838 3.886 562,370 +0.06(+1.56%)
Apr 10, 2012 3.986 3.986 3.787 3.826 1,165,265 -0.10(-2.54%)
Apr 09, 2012 3.970 3.982 3.906 3.926 790,257 -0.06(-1.60%)
Apr 05, 2012 3.950 3.998 3.950 3.990 1,007,432 +0.01(+0.30%)
Apr 04, 2012 3.930 3.978 3.922 3.978 900,028 +0.01(+0.20%)
Apr 03, 2012 3.926 3.974 3.926 3.970 978,492 +0.04(+0.91%)
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.