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 (%)
Jul 31, 2003 5.270 5.274 5.220 5.233 249,771 +0.01(+0.26%)
Jul 30, 2003 5.173 5.240 5.139 5.220 160,759 +0.05(+0.91%)
Jul 29, 2003 5.170 5.203 5.123 5.173 260,489 +0.02(+0.39%)
Jul 28, 2003 5.267 5.267 5.143 5.153 331,342 -0.05(-1.03%)
Jul 25, 2003 5.163 5.227 5.146 5.207 225,955 +0.08(+1.51%)
Jul 24, 2003 5.166 5.217 5.109 5.129 256,619 -0.03(-0.59%)
Jul 23, 2003 5.119 5.200 5.119 5.160 313,777 +0.04(+0.79%)
Jul 22, 2003 5.203 5.203 5.099 5.119 192,613 -0.07(-1.42%)
Jul 21, 2003 5.190 5.223 5.123 5.193 325,685 +0.00(+0.06%)
Jul 18, 2003 5.123 5.203 5.086 5.190 202,437 +0.07(+1.31%)
Jul 17, 2003 5.146 5.180 5.039 5.123 394,752 -0.02(-0.46%)
Jul 16, 2003 5.196 5.196 5.089 5.146 385,821 -0.05(-1.03%)
Jul 15, 2003 5.311 5.311 5.190 5.200 281,328 -0.07(-1.40%)
Jul 14, 2003 5.381 5.432 5.274 5.274 359,326 -0.11(-2.12%)
Jul 11, 2003 5.358 5.401 5.304 5.388 336,998 +0.02(+0.31%)
Jul 10, 2003 5.469 5.469 5.351 5.371 287,282 -0.08(-1.54%)
Jul 09, 2003 5.455 5.502 5.428 5.455 319,731 -0.02(-0.37%)
Jul 08, 2003 5.388 5.475 5.361 5.475 361,410 +0.07(+1.37%)
Jul 07, 2003 5.307 5.401 5.307 5.401 269,122 +0.08(+1.45%)
Jul 03, 2003 5.284 5.334 5.257 5.324 121,164 +0.05(+0.96%)
Jul 02, 2003 5.274 5.287 5.213 5.274 302,465 +0.05(+0.96%)
Jul 01, 2003 5.227 5.277 5.213 5.223 345,632 -0.01(-0.13%)
Jun 30, 2003 5.170 5.244 5.139 5.230 228,635 +0.09(+1.70%)
Jun 27, 2003 5.106 5.146 5.062 5.143 220,597 +0.05(+1.06%)
Jun 26, 2003 5.116 5.116 5.052 5.089 244,413 +0.02(+0.40%)
Jun 25, 2003 5.082 5.109 5.049 5.069 260,191 +0.02(+0.40%)
Jun 24, 2003 5.039 5.069 5.025 5.049 292,641 -0.04(-0.79%)
Jun 23, 2003 5.112 5.112 5.062 5.089 199,758 -0.02(-0.46%)
Jun 20, 2003 5.133 5.139 5.065 5.112 173,560 +0.01(+0.20%)
Jun 19, 2003 5.193 5.193 5.089 5.102 351,883 -0.04(-0.72%)
Jun 18, 2003 5.170 5.200 5.092 5.139 467,689 -0.03(-0.58%)
Jun 17, 2003 5.153 5.173 5.116 5.170 331,044 +0.03(+0.59%)
Jun 16, 2003 5.099 5.163 5.092 5.139 311,396 +0.04(+0.79%)
Jun 13, 2003 5.156 5.156 5.059 5.099 390,287 -0.06(-1.11%)
Jun 12, 2003 5.136 5.180 5.136 5.156 332,533 +0.01(+0.20%)
Jun 11, 2003 5.126 5.166 5.096 5.146 490,910 +0.02(+0.33%)
Jun 10, 2003 5.143 5.166 5.116 5.129 307,823 -0.01(-0.20%)
Jun 09, 2003 5.112 5.156 5.092 5.139 326,579 +0.04(+0.72%)
Jun 06, 2003 5.079 5.123 5.079 5.102 260,786 +0.02(+0.46%)
Jun 05, 2003 5.089 5.102 5.069 5.079 335,807 -0.01(-0.20%)
Jun 04, 2003 5.102 5.102 5.072 5.089 339,975 -0.01(-0.20%)
Jun 03, 2003 5.069 5.119 5.055 5.099 276,267 +0.03(+0.60%)
Jun 02, 2003 5.089 5.119 5.069 5.069 339,380 -0.00(-0.07%)
May 30, 2003 5.072 5.086 5.049 5.072 347,418 +0.02(+0.40%)
May 29, 2003 5.045 5.065 4.998 5.052 376,295 +0.01(+0.27%)
May 28, 2003 5.032 5.086 5.025 5.039 300,381 +0.00(+0.00%)
May 27, 2003 5.089 5.092 5.032 5.039 527,230 -0.05(-0.99%)
May 23, 2003 5.059 5.089 5.045 5.089 292,938 +0.03(+0.60%)
May 22, 2003 5.035 5.062 5.025 5.059 284,603 +0.04(+0.74%)
May 21, 2003 5.022 5.045 5.012 5.022 342,655 +0.00(+0.00%)
May 20, 2003 5.032 5.045 4.992 5.022 309,312 +0.02(+0.34%)
May 19, 2003 5.005 5.035 4.975 5.005 208,391 +0.00(+0.00%)
May 16, 2003 4.955 5.029 4.955 5.005 182,789 +0.02(+0.34%)
May 15, 2003 5.018 5.032 4.988 4.988 233,100 -0.05(-0.93%)
May 14, 2003 5.005 5.035 4.988 5.035 289,068 +0.03(+0.54%)
May 13, 2003 4.988 5.012 4.955 5.008 284,900 +0.00(+0.07%)
May 12, 2003 5.039 5.049 4.981 5.005 287,580 -0.05(-0.93%)
May 09, 2003 5.039 5.055 5.005 5.052 249,771 +0.02(+0.40%)
May 08, 2003 4.981 5.045 4.981 5.032 300,381 +0.04(+0.81%)
May 07, 2003 4.988 5.012 4.931 4.992 223,276 +0.00(+0.07%)
May 06, 2003 4.998 5.008 4.955 4.988 305,442 -0.02(-0.47%)
May 05, 2003 4.934 5.022 4.918 5.012 211,963 +0.09(+1.91%)
May 02, 2003 4.918 4.934 4.884 4.918 202,437 -0.02(-0.34%)
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.