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, 2007 6.271 6.355 6.214 6.218 455,484 +0.06(+0.93%)
Jul 30, 2007 6.245 6.245 6.066 6.161 474,239 -0.11(-1.71%)
Jul 27, 2007 6.234 6.281 6.150 6.268 388,798 +0.02(+0.38%)
Jul 26, 2007 6.399 6.399 6.090 6.245 959,195 -0.28(-4.22%)
Jul 25, 2007 6.651 6.651 6.386 6.520 824,336 -0.12(-1.87%)
Jul 24, 2007 6.792 6.792 6.537 6.644 553,130 -0.20(-2.99%)
Jul 23, 2007 6.903 6.903 6.829 6.849 370,341 -0.05(-0.68%)
Jul 20, 2007 6.923 6.933 6.856 6.896 335,510 -0.06(-0.82%)
Jul 19, 2007 6.920 6.977 6.903 6.953 251,558 +0.09(+1.32%)
Jul 18, 2007 6.913 6.913 6.805 6.863 357,540 -0.08(-1.16%)
Jul 17, 2007 7.010 7.037 6.889 6.943 496,566 -0.06(-0.91%)
Jul 16, 2007 7.057 7.114 6.997 7.007 376,295 -0.06(-0.86%)
Jul 13, 2007 6.973 7.078 6.973 7.067 222,383 +0.05(+0.77%)
Jul 12, 2007 7.054 7.054 6.957 7.014 390,287 -0.02(-0.33%)
Jul 11, 2007 7.145 7.148 6.953 7.037 501,330 -0.14(-1.92%)
Jul 10, 2007 7.269 7.299 7.175 7.175 242,924 -0.17(-2.29%)
Jul 09, 2007 7.366 7.390 7.276 7.343 210,773 -0.04(-0.50%)
Jul 06, 2007 7.346 7.390 7.306 7.380 217,024 +0.01(+0.18%)
Jul 05, 2007 7.034 7.383 7.034 7.366 203,330 +0.12(+1.62%)
Jul 03, 2007 7.185 7.286 7.172 7.249 244,413 +0.09(+1.27%)
Jul 02, 2007 7.037 7.178 7.027 7.158 305,144 +0.15(+2.21%)
Jun 29, 2007 7.071 7.131 7.000 7.004 295,320 -0.04(-0.62%)
Jun 28, 2007 7.057 7.118 6.990 7.047 419,759 +0.01(+0.14%)
Jun 27, 2007 6.822 7.037 6.772 7.037 347,120 +0.21(+3.15%)
Jun 26, 2007 6.769 6.869 6.769 6.822 558,786 +0.03(+0.40%)
Jun 25, 2007 6.953 6.953 6.755 6.795 491,506 -0.12(-1.75%)
Jun 22, 2007 6.950 6.977 6.869 6.916 505,497 -0.07(-1.06%)
Jun 21, 2007 7.071 7.071 6.906 6.990 700,790 -0.10(-1.42%)
Jun 20, 2007 7.299 7.299 7.061 7.091 380,165 -0.16(-2.22%)
Jun 19, 2007 7.303 7.303 7.192 7.252 301,869 -0.04(-0.51%)
Jun 18, 2007 7.430 7.430 7.256 7.289 229,528 -0.10(-1.36%)
Jun 15, 2007 7.343 7.440 7.343 7.390 224,467 +0.08(+1.15%)
Jun 14, 2007 7.393 7.407 7.276 7.306 241,436 -0.07(-0.96%)
Jun 13, 2007 7.262 7.393 7.222 7.377 357,540 +0.05(+0.69%)
Jun 12, 2007 7.427 7.427 7.279 7.326 367,364 -0.11(-1.54%)
Jun 11, 2007 7.491 7.518 7.430 7.440 264,061 -0.12(-1.56%)
Jun 08, 2007 7.427 7.568 7.427 7.558 266,443 +0.04(+0.58%)
Jun 07, 2007 7.739 7.739 7.467 7.514 269,718 -0.24(-3.12%)
Jun 06, 2007 7.850 7.850 7.739 7.756 205,712 -0.13(-1.62%)
Jun 05, 2007 7.931 7.961 7.860 7.884 250,665 -0.09(-1.18%)
Jun 04, 2007 7.813 7.978 7.813 7.978 303,358 +0.11(+1.41%)
Jun 01, 2007 7.887 7.904 7.830 7.867 240,543 +0.04(+0.56%)
May 31, 2007 7.890 7.924 7.783 7.823 365,578 -0.02(-0.30%)
May 30, 2007 7.608 7.847 7.598 7.847 323,602 +0.23(+3.00%)
May 29, 2007 7.484 7.679 7.484 7.618 357,837 +0.16(+2.12%)
May 25, 2007 7.360 7.481 7.360 7.460 250,069 +0.12(+1.60%)
May 24, 2007 7.524 7.531 7.323 7.343 423,629 -0.16(-2.19%)
May 23, 2007 7.413 7.568 7.413 7.508 504,902 +0.12(+1.59%)
May 22, 2007 7.363 7.494 7.155 7.390 1,008,018 -0.06(-0.86%)
May 21, 2007 7.413 7.534 7.413 7.454 498,650 -0.04(-0.58%)
May 18, 2007 7.571 7.581 7.444 7.497 749,911 -0.10(-1.37%)
May 17, 2007 7.763 7.763 7.538 7.602 480,491 -0.18(-2.33%)
May 16, 2007 7.907 7.914 7.759 7.783 279,542 -0.12(-1.49%)
May 15, 2007 7.944 8.008 7.901 7.901 137,538 -0.04(-0.47%)
May 14, 2007 7.961 7.995 7.911 7.937 102,409 -0.04(-0.51%)
May 11, 2007 7.984 8.001 7.944 7.978 134,859 -0.03(-0.42%)
May 10, 2007 8.032 8.038 7.978 8.011 157,186 -0.03(-0.33%)
May 09, 2007 7.924 8.052 7.917 8.038 158,377 +0.09(+1.10%)
May 08, 2007 7.961 7.961 7.901 7.951 184,277 -0.03(-0.34%)
May 07, 2007 8.005 8.048 7.968 7.978 192,910 -0.07(-0.88%)
May 04, 2007 8.035 8.085 8.028 8.048 128,904 +0.00(+0.00%)
May 03, 2007 8.068 8.072 8.008 8.048 138,431 +0.04(+0.50%)
May 02, 2007 7.911 8.045 7.911 8.008 227,742 +0.06(+0.72%)
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.