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, 2008 5.156 5.270 5.106 5.233 256,348 -0.02(-0.32%)
Jul 30, 2008 5.170 5.250 5.069 5.250 426,038 +0.13(+2.49%)
Jul 29, 2008 5.123 5.139 4.881 5.123 312,098 +0.19(+3.88%)
Jul 28, 2008 5.052 5.153 4.837 4.931 399,510 -0.06(-1.21%)
Jul 25, 2008 5.220 5.227 4.978 4.992 328,791 -0.14(-2.75%)
Jul 24, 2008 5.368 5.425 5.130 5.133 325,382 -0.27(-5.03%)
Jul 23, 2008 5.207 5.469 5.207 5.405 517,147 +0.23(+4.41%)
Jul 22, 2008 5.008 5.180 5.001 5.176 302,191 +0.11(+2.19%)
Jul 21, 2008 5.025 5.092 5.002 5.065 299,300 +0.11(+2.31%)
Jul 18, 2008 4.891 5.005 4.824 4.951 299,270 +0.03(+0.70%)
Jul 17, 2008 4.636 4.917 4.635 4.917 552,600 +0.33(+7.28%)
Jul 16, 2008 4.343 4.585 4.232 4.583 655,054 +0.22(+4.96%)
Jul 15, 2008 4.602 4.602 4.229 4.367 872,204 -0.26(-5.66%)
Jul 14, 2008 4.767 4.820 4.629 4.629 388,197 -0.11(-2.34%)
Jul 11, 2008 4.767 4.814 4.646 4.740 518,971 -0.12(-2.42%)
Jul 10, 2008 5.207 5.207 4.800 4.857 416,878 -0.12(-2.49%)
Jul 09, 2008 5.065 5.106 4.934 4.981 395,372 -0.08(-1.66%)
Jul 08, 2008 4.800 5.072 4.723 5.065 436,475 +0.20(+4.07%)
Jul 07, 2008 5.015 5.055 4.830 4.867 509,665 -0.14(-2.82%)
Jul 04, 2008 5.049 5.076 5.005 5.008 401,308 +0.00(+0.00%)
Jul 03, 2008 5.049 5.076 5.005 5.008 401,308 -0.05(-0.93%)
Jul 02, 2008 5.139 5.180 5.052 5.055 322,819 -0.10(-2.02%)
Jul 01, 2008 5.146 5.196 5.039 5.160 589,324 +0.02(+0.39%)
Jun 30, 2008 5.294 5.313 5.139 5.139 360,174 -0.20(-3.71%)
Jun 27, 2008 5.381 5.395 5.304 5.338 347,382 -0.06(-1.06%)
Jun 26, 2008 5.391 5.442 5.381 5.395 193,789 -0.11(-2.07%)
Jun 25, 2008 5.408 5.539 5.408 5.509 343,494 +0.14(+2.59%)
Jun 24, 2008 5.411 5.475 5.348 5.370 356,444 -0.12(-2.23%)
Jun 23, 2008 5.596 5.657 5.492 5.492 328,034 -0.11(-1.92%)
Jun 20, 2008 5.593 5.650 5.556 5.600 226,542 -0.10(-1.71%)
Jun 19, 2008 5.690 5.741 5.643 5.697 204,705 -0.05(-0.82%)
Jun 18, 2008 5.825 5.835 5.670 5.744 385,565 -0.11(-1.95%)
Jun 17, 2008 5.929 5.929 5.831 5.858 307,189 -0.06(-1.02%)
Jun 16, 2008 5.888 5.939 5.845 5.919 262,638 +0.08(+1.32%)
Jun 13, 2008 5.811 5.878 5.640 5.841 552,904 +0.29(+5.27%)
Jun 12, 2008 5.845 5.865 5.509 5.549 847,807 -0.27(-4.56%)
Jun 11, 2008 6.124 6.124 5.794 5.815 587,845 -0.37(-6.03%)
Jun 10, 2008 6.134 6.258 6.103 6.187 442,894 -0.04(-0.70%)
Jun 09, 2008 6.281 6.392 6.214 6.231 704,904 -0.02(-0.27%)
Jun 06, 2008 6.218 6.278 6.217 6.248 205,780 -0.02(-0.37%)
Jun 05, 2008 6.201 6.271 6.197 6.271 240,826 +0.11(+1.74%)
Jun 04, 2008 6.194 6.224 6.161 6.164 244,615 -0.06(-1.02%)
Jun 03, 2008 6.201 6.231 6.156 6.228 186,653 +0.04(+0.65%)
Jun 02, 2008 6.137 6.208 6.117 6.187 241,722 +0.04(+0.71%)
May 30, 2008 6.110 6.147 6.080 6.144 270,521 +0.08(+1.27%)
May 29, 2008 6.127 6.166 6.063 6.066 403,457 -0.06(-1.04%)
May 28, 2008 6.184 6.231 6.117 6.130 431,885 -0.04(-0.60%)
May 27, 2008 6.221 6.298 6.167 6.167 538,879 -0.05(-0.76%)
May 26, 2008 6.281 6.281 6.127 6.214 0 +0.00(+0.00%)
May 23, 2008 6.281 6.281 6.127 6.214 330,851 +0.05(+0.76%)
May 22, 2008 6.174 6.211 6.137 6.167 171,056 +0.03(+0.45%)
May 21, 2008 6.234 6.278 6.124 6.140 436,844 -0.10(-1.63%)
May 20, 2008 6.208 6.241 6.147 6.241 469,636 +0.01(+0.11%)
May 19, 2008 6.093 6.295 6.060 6.234 825,676 +0.21(+3.51%)
May 16, 2008 6.023 6.046 5.979 6.023 202,470 +0.04(+0.67%)
May 15, 2008 5.895 5.999 5.885 5.982 166,841 +0.09(+1.60%)
May 14, 2008 5.862 6.097 5.862 5.888 205,390 +0.01(+0.23%)
May 13, 2008 5.838 5.888 5.811 5.875 161,431 -0.03(-0.51%)
May 12, 2008 5.804 5.915 5.804 5.905 188,546 +0.10(+1.74%)
May 09, 2008 5.774 5.851 5.774 5.804 107,812 -0.03(-0.52%)
May 08, 2008 5.838 5.862 5.781 5.835 202,214 -0.00(-0.06%)
May 07, 2008 6.043 6.043 5.838 5.838 285,847 -0.18(-2.96%)
May 06, 2008 5.956 6.033 5.929 6.016 181,562 +0.01(+0.11%)
May 05, 2008 5.939 6.046 5.920 6.009 250,453 +0.05(+0.85%)
May 02, 2008 5.929 5.996 5.929 5.959 233,252 +0.04(+0.68%)
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.