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 -0.13 (-1.11%)
Official Closing 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, 2006 7.494 7.517 7.464 7.517 137,838 +0.05(+0.63%)
Jul 28, 2006 7.440 7.481 7.427 7.470 143,197 +0.04(+0.50%)
Jul 27, 2006 7.467 7.467 7.373 7.433 152,723 +0.00(+0.00%)
Jul 26, 2006 7.433 7.447 7.407 7.433 219,410 +0.02(+0.23%)
Jul 25, 2006 7.383 7.447 7.363 7.417 228,341 +0.04(+0.55%)
Jul 24, 2006 7.249 7.376 7.249 7.376 148,556 +0.09(+1.20%)
Jul 21, 2006 7.397 7.397 7.279 7.289 112,235 -0.11(-1.45%)
Jul 20, 2006 7.420 7.433 7.370 7.397 159,868 +0.01(+0.09%)
Jul 19, 2006 7.289 7.390 7.255 7.390 215,837 +0.14(+1.90%)
Jul 18, 2006 7.151 7.252 7.135 7.252 157,487 +0.10(+1.41%)
Jul 17, 2006 7.141 7.151 7.087 7.151 91,693 -0.02(-0.23%)
Jul 14, 2006 7.262 7.269 7.121 7.168 152,426 -0.09(-1.30%)
Jul 13, 2006 7.259 7.309 7.222 7.262 134,266 -0.05(-0.64%)
Jul 12, 2006 7.323 7.333 7.306 7.309 179,517 -0.04(-0.55%)
Jul 11, 2006 7.339 7.360 7.306 7.349 212,563 +0.04(+0.55%)
Jul 10, 2006 7.229 7.333 7.225 7.309 249,478 -0.00(-0.05%)
Jul 07, 2006 7.252 7.336 7.252 7.313 213,754 +0.00(+0.00%)
Jul 06, 2006 7.215 7.313 7.215 7.313 221,494 +0.05(+0.65%)
Jul 05, 2006 7.121 7.269 7.121 7.266 169,097 +0.06(+0.84%)
Jul 03, 2006 7.071 7.205 7.051 7.205 97,350 +0.13(+1.90%)
Jun 30, 2006 7.659 7.323 7.007 7.071 219,112 +0.07(+0.96%)
Jun 29, 2006 6.859 7.004 6.859 7.004 136,052 +0.13(+1.86%)
Jun 28, 2006 6.873 6.909 6.852 6.876 146,769 +0.01(+0.10%)
Jun 27, 2006 6.822 6.893 6.822 6.869 157,785 +0.02(+0.29%)
Jun 26, 2006 6.805 6.856 6.795 6.849 107,770 +0.00(+0.05%)
Jun 23, 2006 6.893 6.893 6.815 6.846 133,372 -0.02(-0.29%)
Jun 22, 2006 6.920 6.920 6.842 6.866 126,823 -0.04(-0.54%)
Jun 21, 2006 6.825 6.903 6.768 6.903 184,876 +0.09(+1.38%)
Jun 20, 2006 6.839 6.839 6.782 6.809 96,754 +0.00(+0.05%)
Jun 19, 2006 6.856 6.862 6.802 6.805 97,350 -0.06(-0.83%)
Jun 16, 2006 6.866 6.883 6.822 6.862 85,739 -0.02(-0.24%)
Jun 15, 2006 6.721 6.879 6.718 6.879 178,624 +0.16(+2.40%)
Jun 14, 2006 6.721 6.782 6.711 6.718 185,471 -0.02(-0.25%)
Jun 13, 2006 6.852 6.856 6.721 6.735 165,823 -0.18(-2.67%)
Jun 12, 2006 6.977 7.007 6.893 6.920 186,662 -0.06(-0.82%)
Jun 09, 2006 6.933 7.000 6.933 6.977 101,815 +0.06(+0.83%)
Jun 08, 2006 6.909 6.960 6.893 6.920 151,830 -0.01(-0.15%)
Jun 07, 2006 6.899 6.960 6.866 6.930 199,761 +0.04(+0.63%)
Jun 06, 2006 6.956 7.000 6.876 6.886 135,456 -0.10(-1.49%)
Jun 05, 2006 7.020 7.118 6.987 6.990 258,707 -0.03(-0.48%)
Jun 02, 2006 6.923 7.040 6.923 7.024 146,769 +0.07(+1.01%)
Jun 01, 2006 6.815 6.953 6.805 6.953 198,868 +0.14(+2.02%)
May 31, 2006 6.819 6.852 6.768 6.815 147,960 +0.01(+0.10%)
May 30, 2006 6.879 6.886 6.782 6.809 207,799 -0.07(-1.03%)
May 26, 2006 6.805 6.879 6.805 6.879 174,754 +0.11(+1.59%)
May 25, 2006 6.725 6.809 6.725 6.772 234,295 +0.03(+0.40%)
May 24, 2006 6.758 6.758 6.698 6.745 183,685 -0.04(-0.59%)
May 23, 2006 6.775 6.829 6.768 6.785 178,922 +0.03(+0.50%)
May 22, 2006 6.839 6.839 6.698 6.752 234,593 -0.08(-1.23%)
May 19, 2006 6.893 6.909 6.778 6.836 169,395 -0.06(-0.93%)
May 18, 2006 6.920 6.923 6.886 6.899 167,609 +0.06(+0.93%)
May 17, 2006 6.940 6.946 6.745 6.836 220,005 -0.19(-2.68%)
May 16, 2006 7.040 7.051 6.987 7.024 104,793 +0.05(+0.72%)
May 15, 2006 6.950 7.010 6.926 6.973 151,830 -0.03(-0.38%)
May 12, 2006 7.054 7.054 6.953 7.000 211,670 -0.11(-1.51%)
May 11, 2006 7.239 7.272 7.064 7.108 220,303 -0.21(-2.85%)
May 10, 2006 7.306 7.339 7.279 7.316 124,739 +0.04(+0.55%)
May 09, 2006 7.323 7.323 7.242 7.276 222,387 +0.01(+0.19%)
May 08, 2006 7.249 7.262 7.198 7.262 136,350 +0.03(+0.42%)
May 05, 2006 7.161 7.235 7.161 7.232 175,945 +0.12(+1.70%)
May 04, 2006 7.098 7.215 7.077 7.111 185,769 +0.04(+0.52%)
May 03, 2006 7.024 7.074 7.007 7.074 174,456 +0.03(+0.48%)
May 02, 2006 7.138 7.138 7.024 7.040 214,349 -0.10(-1.41%)
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.