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 28, 2019 9.321 9.417 9.300 9.389 417,718 +0.12(+1.26%)
Jun 27, 2019 9.094 9.279 9.094 9.273 425,561 +0.18(+1.96%)
Jun 26, 2019 9.430 9.430 9.067 9.094 1,433,382 -0.34(-3.64%)
Jun 25, 2019 9.595 9.602 9.437 9.437 582,628 -0.16(-1.72%)
Jun 24, 2019 9.650 9.650 9.568 9.602 498,911 -0.03(-0.36%)
Jun 21, 2019 9.753 9.765 9.623 9.636 444,963 -0.14(-1.47%)
Jun 20, 2019 9.801 9.801 9.753 9.780 448,211 +0.03(+0.35%)
Jun 19, 2019 9.691 9.760 9.595 9.746 694,704 +0.05(+0.57%)
Jun 18, 2019 9.801 9.855 9.671 9.691 613,827 -0.08(-0.77%)
Jun 17, 2019 9.719 9.801 9.692 9.767 678,009 +0.08(+0.85%)
Jun 14, 2019 9.589 9.692 9.570 9.685 388,418 +0.10(+1.00%)
Jun 13, 2019 9.630 9.630 9.562 9.589 440,664 +0.03(+0.36%)
Jun 12, 2019 9.535 9.555 9.508 9.555 409,492 +0.05(+0.50%)
Jun 11, 2019 9.514 9.521 9.439 9.507 484,248 +0.03(+0.29%)
Jun 10, 2019 9.507 9.514 9.398 9.480 560,026 -0.01(-0.07%)
Jun 07, 2019 9.385 9.494 9.385 9.487 488,783 +0.11(+1.16%)
Jun 06, 2019 9.385 9.398 9.309 9.378 589,579 +0.01(+0.07%)
Jun 05, 2019 9.344 9.398 9.323 9.371 673,588 +0.05(+0.59%)
Jun 04, 2019 9.187 9.316 9.173 9.316 950,492 +0.12(+1.34%)
Jun 03, 2019 9.146 9.193 9.077 9.193 608,972 +0.06(+0.64%)
May 31, 2019 9.009 9.166 8.955 9.135 625,924 +0.10(+1.10%)
May 30, 2019 8.989 9.071 8.982 9.036 477,399 +0.05(+0.61%)
May 29, 2019 9.166 9.166 8.982 8.982 635,241 -0.20(-2.16%)
May 28, 2019 9.241 9.241 9.166 9.180 851,400 +0.00(+0.00%)
May 24, 2019 9.139 9.200 9.132 9.180 383,290 +0.08(+0.82%)
May 23, 2019 9.084 9.112 9.057 9.105 378,915 +0.01(+0.15%)
May 22, 2019 9.084 9.112 9.064 9.091 317,813 +0.02(+0.23%)
May 21, 2019 9.036 9.098 9.023 9.071 425,470 +0.05(+0.61%)
May 20, 2019 9.077 9.098 8.995 9.016 496,333 +0.01(+0.15%)
May 17, 2019 9.030 9.030 8.975 9.002 373,913 -0.02(-0.23%)
May 16, 2019 9.023 9.091 9.002 9.023 661,320 +0.00(+0.00%)
May 15, 2019 8.948 9.074 8.948 9.023 558,058 +0.08(+0.92%)
May 14, 2019 8.873 8.961 8.873 8.941 306,971 +0.11(+1.24%)
May 13, 2019 8.818 8.880 8.818 8.832 441,955 -0.04(-0.46%)
May 10, 2019 8.771 8.886 8.768 8.872 277,009 +0.09(+1.08%)
May 09, 2019 8.791 8.832 8.716 8.777 434,621 -0.03(-0.38%)
May 08, 2019 8.811 8.859 8.791 8.811 346,781 +0.01(+0.12%)
May 07, 2019 8.913 8.960 8.755 8.801 702,454 -0.14(-1.56%)
May 06, 2019 8.954 8.977 8.913 8.940 460,296 -0.05(-0.60%)
May 03, 2019 8.988 9.056 8.927 8.994 445,072 +0.05(+0.53%)
May 02, 2019 9.008 9.069 8.927 8.947 476,455 -0.03(-0.38%)
May 01, 2019 8.981 9.045 8.947 8.981 634,066 +0.05(+0.61%)
Apr 30, 2019 8.838 8.933 8.777 8.927 561,504 +0.14(+1.54%)
Apr 29, 2019 8.811 8.845 8.791 8.791 410,571 -0.01(-0.15%)
Apr 26, 2019 8.832 8.879 8.777 8.805 520,110 -0.01(-0.08%)
Apr 25, 2019 8.818 8.838 8.771 8.811 343,110 +0.00(+0.00%)
Apr 24, 2019 8.805 8.845 8.771 8.811 579,840 +0.04(+0.46%)
Apr 23, 2019 8.560 8.771 8.533 8.771 696,799 +0.24(+2.86%)
Apr 22, 2019 8.588 8.615 8.472 8.526 538,323 -0.05(-0.63%)
Apr 18, 2019 8.513 8.628 8.486 8.581 373,129 +0.05(+0.64%)
Apr 17, 2019 8.662 8.703 8.459 8.526 649,261 -0.07(-0.87%)
Apr 16, 2019 8.737 8.784 8.567 8.601 612,035 -0.16(-1.78%)
Apr 15, 2019 8.737 8.771 8.723 8.757 510,917 +0.02(+0.23%)
Apr 12, 2019 8.750 8.750 8.683 8.737 300,234 +0.01(+0.08%)
Apr 11, 2019 8.744 8.754 8.703 8.730 329,718 +0.01(+0.15%)
Apr 10, 2019 8.663 8.723 8.649 8.717 307,632 +0.07(+0.78%)
Apr 09, 2019 8.723 8.744 8.636 8.649 469,019 -0.05(-0.62%)
Apr 08, 2019 8.703 8.723 8.669 8.703 468,828 +0.03(+0.31%)
Apr 05, 2019 8.676 8.717 8.636 8.676 331,236 +0.04(+0.47%)
Apr 04, 2019 8.649 8.676 8.598 8.636 305,359 -0.03(-0.39%)
Apr 03, 2019 8.690 8.692 8.649 8.669 381,526 -0.02(-0.23%)
Apr 02, 2019 8.629 8.690 8.595 8.690 493,961 +0.06(+0.70%)
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.