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 30, 2016 7.593 7.604 7.403 7.452 1,269,846 -0.07(-0.94%)
Jun 29, 2016 7.332 7.522 7.300 7.522 903,085 +0.23(+3.13%)
Jun 28, 2016 7.142 7.294 7.115 7.294 883,608 +0.23(+3.31%)
Jun 27, 2016 7.045 7.083 6.979 7.061 793,267 +0.04(+0.54%)
Jun 24, 2016 6.914 7.061 6.844 7.023 588,552 -0.01(-0.08%)
Jun 23, 2016 7.083 7.129 7.023 7.028 464,967 -0.05(-0.77%)
Jun 22, 2016 7.131 7.142 7.072 7.083 414,284 -0.01(-0.08%)
Jun 21, 2016 7.077 7.093 7.055 7.088 422,908 +0.01(+0.15%)
Jun 20, 2016 7.121 7.164 7.072 7.077 441,920 +0.00(+0.00%)
Jun 17, 2016 7.125 7.125 7.029 7.077 424,202 -0.02(-0.30%)
Jun 16, 2016 6.928 7.109 6.906 7.098 644,787 +0.16(+2.31%)
Jun 15, 2016 6.874 6.960 6.869 6.938 435,364 +0.07(+1.01%)
Jun 14, 2016 6.858 6.880 6.821 6.869 524,671 -0.01(-0.08%)
Jun 13, 2016 6.928 6.981 6.853 6.874 596,313 -0.07(-1.07%)
Jun 10, 2016 6.965 6.997 6.933 6.949 612,947 -0.03(-0.46%)
Jun 09, 2016 6.933 6.986 6.927 6.981 512,037 +0.05(+0.69%)
Jun 08, 2016 6.816 6.965 6.800 6.933 551,181 +0.12(+1.80%)
Jun 07, 2016 6.688 6.821 6.688 6.810 372,687 +0.10(+1.51%)
Jun 06, 2016 6.762 6.794 6.672 6.709 572,309 -0.05(-0.79%)
Jun 03, 2016 6.826 6.826 6.752 6.762 380,617 -0.05(-0.78%)
Jun 02, 2016 6.784 6.826 6.752 6.816 456,275 +0.01(+0.16%)
Jun 01, 2016 6.730 6.816 6.709 6.805 382,120 +0.06(+0.95%)
May 31, 2016 6.725 6.768 6.704 6.741 376,415 +0.05(+0.72%)
May 27, 2016 6.650 6.693 6.693 6.693 276,382 +0.04(+0.56%)
May 26, 2016 6.666 6.693 6.640 6.656 301,264 -0.04(-0.56%)
May 25, 2016 6.640 6.698 6.624 6.693 405,877 +0.06(+0.97%)
May 24, 2016 6.554 6.634 6.554 6.629 442,934 +0.13(+2.05%)
May 23, 2016 6.437 6.517 6.437 6.496 386,197 +0.09(+1.42%)
May 20, 2016 6.357 6.437 6.357 6.405 331,610 +0.06(+0.92%)
May 19, 2016 6.426 6.448 6.346 6.346 678,070 -0.14(-2.22%)
May 18, 2016 6.586 6.594 6.458 6.490 510,970 -0.11(-1.62%)
May 17, 2016 6.682 6.698 6.592 6.597 731,199 -0.10(-1.43%)
May 16, 2016 6.709 6.762 6.672 6.693 577,563 -0.02(-0.32%)
May 13, 2016 6.821 6.829 6.714 6.714 450,341 -0.14(-2.02%)
May 12, 2016 6.789 6.864 6.731 6.853 495,859 +0.10(+1.42%)
May 11, 2016 6.810 6.828 6.736 6.757 450,665 -0.08(-1.17%)
May 10, 2016 6.842 6.864 6.801 6.837 358,234 +0.01(+0.08%)
May 09, 2016 6.768 6.837 6.768 6.832 611,860 +0.07(+1.11%)
May 06, 2016 6.704 6.764 6.698 6.757 386,945 +0.03(+0.40%)
May 05, 2016 6.645 6.730 6.629 6.730 574,372 +0.10(+1.53%)
May 04, 2016 6.512 6.634 6.496 6.629 413,222 +0.12(+1.80%)
May 03, 2016 6.474 6.528 6.464 6.512 603,045 -0.01(-0.08%)
May 02, 2016 6.602 6.624 6.512 6.517 689,059 -0.05(-0.81%)
Apr 29, 2016 6.538 6.586 6.513 6.570 471,857 +0.02(+0.24%)
Apr 28, 2016 6.522 6.597 6.522 6.554 417,538 +0.01(+0.16%)
Apr 27, 2016 6.576 6.602 6.512 6.544 542,228 -0.05(-0.81%)
Apr 26, 2016 6.533 6.629 6.533 6.597 337,421 +0.07(+1.14%)
Apr 25, 2016 6.501 6.535 6.496 6.522 348,683 +0.02(+0.25%)
Apr 22, 2016 6.501 6.560 6.480 6.506 456,178 +0.02(+0.33%)
Apr 21, 2016 6.538 6.565 6.464 6.485 473,047 -0.05(-0.73%)
Apr 20, 2016 6.602 6.645 6.506 6.533 889,664 -0.08(-1.21%)
Apr 19, 2016 6.576 6.624 6.570 6.613 643,261 +0.05(+0.81%)
Apr 18, 2016 6.485 6.573 6.485 6.560 532,209 +0.05(+0.74%)
Apr 15, 2016 6.490 6.533 6.448 6.512 450,751 +0.03(+0.49%)
Apr 14, 2016 6.506 6.506 6.432 6.480 346,328 -0.02(-0.33%)
Apr 13, 2016 6.544 6.573 6.464 6.501 428,744 -0.04(-0.65%)
Apr 12, 2016 6.496 6.544 6.474 6.544 364,780 +0.05(+0.74%)
Apr 11, 2016 6.544 6.560 6.480 6.496 481,180 -0.03(-0.41%)
Apr 08, 2016 6.592 6.592 6.490 6.522 533,655 -0.02(-0.24%)
Apr 07, 2016 6.565 6.576 6.512 6.538 388,351 -0.07(-1.13%)
Apr 06, 2016 6.570 6.613 6.522 6.613 405,889 +0.04(+0.57%)
Apr 05, 2016 6.656 6.682 6.560 6.576 425,865 -0.13(-1.91%)
Apr 04, 2016 6.677 6.720 6.645 6.704 820,079 -0.01(-0.08%)
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.