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 (%)
Jul 31, 2002 4.770 4.861 4.709 4.830 184,872 +0.09(+1.99%)
Jul 30, 2002 4.837 4.837 4.703 4.736 261,977 -0.07(-1.40%)
Jul 29, 2002 4.699 4.904 4.686 4.803 353,372 +0.14(+2.95%)
Jul 26, 2002 4.518 4.777 4.518 4.666 353,967 +0.20(+4.44%)
Jul 25, 2002 4.333 4.505 4.266 4.468 329,258 +0.03(+0.68%)
Jul 24, 2002 4.471 4.501 3.964 4.437 657,921 -0.07(-1.49%)
Jul 23, 2002 4.649 4.753 4.360 4.505 460,247 -0.14(-3.11%)
Jul 22, 2002 4.672 4.703 4.552 4.649 409,042 -0.10(-2.12%)
Jul 19, 2002 4.874 4.877 4.686 4.750 309,014 -0.20(-4.14%)
Jul 17, 2002 4.884 4.968 4.844 4.955 317,350 -0.05(-0.94%)
Jul 12, 2002 5.079 5.106 4.938 5.002 599,571 -0.08(-1.59%)
Jul 11, 2002 5.089 5.190 5.042 5.082 430,774 -0.11(-2.07%)
Jul 10, 2002 5.375 5.375 5.126 5.190 403,683 -0.03(-0.64%)
Jul 09, 2002 5.139 5.223 5.139 5.223 248,878 +0.08(+1.63%)
Jul 08, 2002 5.116 5.139 5.116 5.139 203,628 +0.02(+0.46%)
Jul 05, 2002 5.069 5.119 5.062 5.116 106,577 +0.02(+0.33%)
Jul 04, 2002 5.106 5.139 5.059 5.099 256,916 +0.00(+0.00%)
Jul 03, 2002 5.106 5.139 5.059 5.099 3,393,802 -0.01(-0.13%)
Jul 02, 2002 5.153 5.156 5.072 5.106 228,337 -0.04(-0.85%)
Jul 01, 2002 5.119 5.149 5.102 5.149 323,304 +0.05(+0.99%)
Jun 28, 2002 5.106 5.106 5.076 5.099 173,560 +0.02(+0.40%)
Jun 27, 2002 5.082 5.112 5.079 5.079 186,659 -0.03(-0.59%)
Jun 26, 2002 5.072 5.109 5.069 5.109 297,702 +0.02(+0.40%)
Jun 25, 2002 5.072 5.106 5.072 5.089 415,591 -0.03(-0.59%)
Jun 21, 2002 5.123 5.136 5.086 5.119 292,938 -0.00(-0.07%)
Jun 20, 2002 5.119 5.123 5.065 5.123 336,403 +0.03(+0.59%)
Jun 19, 2002 5.109 5.133 5.089 5.092 272,695 -0.01(-0.26%)
Jun 18, 2002 5.112 5.112 5.055 5.106 336,105 -0.01(-0.26%)
Jun 17, 2002 5.119 5.139 5.072 5.119 459,949 +0.02(+0.33%)
Jun 14, 2002 5.089 5.119 5.039 5.102 328,663 -0.02(-0.39%)
Jun 12, 2002 5.106 5.129 5.059 5.123 289,068 -0.02(-0.46%)
Jun 11, 2002 5.126 5.166 5.112 5.146 439,705 +0.02(+0.39%)
Jun 10, 2002 5.133 5.149 5.099 5.126 338,487 +0.00(+0.07%)
Jun 07, 2002 5.092 5.123 5.059 5.123 327,769 +0.00(+0.00%)
Jun 06, 2002 5.153 5.153 5.096 5.123 350,692 -0.01(-0.26%)
Jun 05, 2002 5.106 5.136 5.089 5.136 345,036 +0.06(+1.26%)
May 31, 2002 5.096 5.106 5.042 5.072 2,351,845 +0.05(+1.00%)
May 28, 2002 5.039 5.039 4.981 5.022 453,102 +0.00(+0.00%)
May 27, 2002 5.039 5.062 5.022 5.022 446,553 +0.00(+0.00%)
May 24, 2002 5.039 5.062 5.022 5.022 213,452 -0.01(-0.27%)
May 23, 2002 5.069 5.082 4.703 5.035 279,244 -0.02(-0.46%)
May 22, 2002 5.039 5.082 5.039 5.059 242,924 +0.02(+0.40%)
May 21, 2002 5.072 5.086 5.018 5.039 213,452 -0.03(-0.66%)
May 20, 2002 5.072 5.119 5.042 5.072 276,565 -0.03(-0.53%)
May 17, 2002 5.123 5.136 5.072 5.099 233,993 -0.01(-0.20%)
May 16, 2002 5.106 5.139 5.106 5.109 2,262,535 +0.00(+0.07%)
May 15, 2002 5.123 5.133 5.092 5.106 214,643 +0.01(+0.20%)
May 14, 2002 5.129 5.136 5.092 5.096 275,374 -0.04(-0.78%)
May 13, 2002 5.109 5.136 5.092 5.136 201,841 -0.01(-0.20%)
May 10, 2002 5.183 5.186 5.112 5.146 218,215 -0.03(-0.52%)
May 09, 2002 5.153 5.173 5.126 5.173 157,186 +0.03(+0.59%)
May 08, 2002 5.220 5.227 5.126 5.143 322,411 -0.05(-0.91%)
May 07, 2002 5.207 5.207 5.163 5.190 257,214 +0.03(+0.52%)
May 06, 2002 5.173 5.207 5.160 5.163 246,497 +0.00(+0.07%)
May 03, 2002 5.200 5.207 5.146 5.160 238,459 -0.03(-0.58%)
May 02, 2002 5.112 5.190 5.112 5.190 318,838 +0.02(+0.39%)
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.