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 29, 2005 7.407 7.430 7.336 7.363 300,684 -0.05(-0.72%)
Jul 28, 2005 7.363 7.417 7.316 7.417 176,838 +0.09(+1.28%)
Jul 27, 2005 7.249 7.323 7.249 7.323 183,685 +0.07(+0.93%)
Jul 26, 2005 7.171 7.255 7.161 7.255 306,936 +0.09(+1.22%)
Jul 25, 2005 7.124 7.168 7.104 7.168 167,311 +0.06(+0.85%)
Jul 22, 2005 7.591 7.591 7.087 7.108 516,522 -0.04(-0.56%)
Jul 21, 2005 7.202 7.205 7.074 7.148 197,975 -0.02(-0.28%)
Jul 20, 2005 7.131 7.188 7.101 7.168 219,410 +0.05(+0.66%)
Jul 19, 2005 7.148 7.155 7.104 7.121 190,532 -0.01(-0.14%)
Jul 18, 2005 7.054 7.138 7.034 7.131 184,280 +0.08(+1.14%)
Jul 15, 2005 7.051 7.054 6.983 7.051 250,967 +0.01(+0.14%)
Jul 14, 2005 7.242 7.292 7.017 7.040 389,401 -0.20(-2.80%)
Jul 13, 2005 7.306 7.316 7.243 7.243 221,196 -0.08(-1.08%)
Jul 12, 2005 7.373 7.373 7.306 7.323 246,501 +0.01(+0.09%)
Jul 11, 2005 7.279 7.356 7.279 7.316 245,311 +0.04(+0.54%)
Jul 08, 2005 7.232 7.316 7.215 7.277 163,143 +0.08(+1.09%)
Jul 07, 2005 7.128 7.205 7.118 7.198 220,601 -0.01(-0.19%)
Jul 06, 2005 7.175 7.235 7.171 7.212 211,074 +0.04(+0.51%)
Jul 05, 2005 7.168 7.175 7.145 7.175 201,845 +0.01(+0.09%)
Jul 01, 2005 7.114 7.171 7.114 7.168 240,249 +0.05(+0.76%)
Jun 30, 2005 7.121 7.121 7.054 7.114 195,593 +0.04(+0.62%)
Jun 29, 2005 6.963 7.087 6.956 7.071 250,074 +0.11(+1.64%)
Jun 28, 2005 6.906 6.963 6.836 6.956 232,211 +0.06(+0.93%)
Jun 27, 2005 6.903 6.946 6.893 6.893 224,769 +0.00(+0.00%)
Jun 24, 2005 6.923 6.960 6.893 6.893 238,166 -0.06(-0.92%)
Jun 23, 2005 6.950 6.993 6.950 6.956 266,745 +0.00(+0.05%)
Jun 22, 2005 6.916 6.983 6.916 6.953 300,684 -0.05(-0.67%)
Jun 21, 2005 7.074 7.091 6.980 7.000 239,654 -0.10(-1.37%)
Jun 20, 2005 7.087 7.111 7.061 7.098 278,654 +0.01(+0.19%)
Jun 17, 2005 7.051 7.087 7.037 7.084 225,662 +0.06(+0.86%)
Jun 16, 2005 7.007 7.054 7.000 7.024 231,021 -0.01(-0.19%)
Jun 15, 2005 7.074 7.087 7.027 7.037 254,539 -0.00(-0.05%)
Jun 14, 2005 7.020 7.057 6.993 7.040 262,578 +0.01(+0.19%)
Jun 13, 2005 7.014 7.027 6.977 7.027 204,525 +0.01(+0.14%)
Jun 10, 2005 7.030 7.034 6.970 7.017 154,807 +0.00(+0.05%)
Jun 09, 2005 6.970 7.014 6.967 7.014 201,845 +0.05(+0.67%)
Jun 08, 2005 7.020 7.020 6.940 6.967 496,278 +0.05(+0.78%)
Jun 07, 2005 6.873 6.946 6.873 6.913 262,280 +0.04(+0.54%)
Jun 06, 2005 6.886 6.930 6.852 6.876 274,188 -0.02(-0.24%)
Jun 03, 2005 6.809 6.899 6.809 6.893 271,509 +0.06(+0.88%)
Jun 02, 2005 6.802 6.879 6.802 6.832 216,433 +0.02(+0.25%)
Jun 01, 2005 6.718 6.819 6.718 6.815 288,180 +0.10(+1.45%)
May 31, 2005 6.785 6.785 6.674 6.718 286,096 +0.02(+0.30%)
May 27, 2005 6.752 6.752 6.654 6.698 205,120 +0.03(+0.45%)
May 26, 2005 6.651 6.701 6.627 6.668 256,326 -0.04(-0.65%)
May 25, 2005 6.822 6.842 6.688 6.711 292,348 -0.12(-1.82%)
May 24, 2005 6.886 6.899 6.802 6.836 275,081 -0.06(-0.88%)
May 23, 2005 6.849 6.903 6.799 6.896 255,135 +0.10(+1.43%)
May 20, 2005 6.778 6.815 6.765 6.799 189,937 +0.02(+0.30%)
May 19, 2005 6.684 6.795 6.684 6.778 279,249 +0.08(+1.15%)
May 18, 2005 6.701 6.731 6.691 6.701 195,296 +0.03(+0.40%)
May 17, 2005 6.651 6.678 6.617 6.674 145,578 +0.03(+0.46%)
May 16, 2005 6.674 6.681 6.627 6.644 263,471 -0.01(-0.10%)
May 13, 2005 6.641 6.715 6.634 6.651 211,967 -0.01(-0.10%)
May 12, 2005 6.711 6.718 6.627 6.658 250,967 -0.06(-0.85%)
May 11, 2005 6.668 6.742 6.654 6.715 250,074 +0.00(+0.00%)
May 10, 2005 6.721 6.742 6.688 6.715 214,051 -0.00(-0.05%)
May 09, 2005 6.681 6.735 6.658 6.718 211,670 +0.06(+0.91%)
May 06, 2005 6.674 6.678 6.627 6.658 233,402 -0.00(-0.05%)
May 05, 2005 6.641 6.678 6.621 6.661 235,188 +0.06(+0.92%)
May 04, 2005 6.644 6.647 6.594 6.600 405,477 -0.06(-0.86%)
May 03, 2005 6.691 6.694 6.651 6.658 210,776 +0.01(+0.10%)
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.