Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.39 -0.22 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2010 2.408 2.418 2.342 2.408 884,455 +0.02(+1.01%)
Jul 29, 2010 2.412 2.432 2.342 2.384 1,013,149 -0.02(-0.86%)
Jul 28, 2010 2.394 2.432 2.394 2.405 1,215,194 -0.00(-0.14%)
Jul 27, 2010 2.429 2.450 2.373 2.408 1,383,840 -0.01(-0.43%)
Jul 26, 2010 2.332 2.418 2.332 2.418 1,367,380 +0.07(+3.09%)
Jul 23, 2010 2.311 2.346 2.273 2.346 1,604,986 +0.03(+1.19%)
Jul 22, 2010 2.242 2.329 2.242 2.318 1,603,328 +0.09(+3.87%)
Jul 21, 2010 2.301 2.311 2.225 2.232 1,144,141 -0.06(-2.71%)
Jul 20, 2010 2.197 2.296 2.177 2.294 979,944 +0.06(+2.47%)
Jul 19, 2010 2.201 2.254 2.177 2.239 1,041,715 +0.03(+1.41%)
Jul 16, 2010 2.208 2.277 2.208 2.208 1,283,084 -0.09(-3.76%)
Jul 15, 2010 2.311 2.315 2.256 2.294 1,264,290 -0.01(-0.45%)
Jul 14, 2010 2.311 2.349 2.273 2.304 1,177,569 -0.03(-1.19%)
Jul 13, 2010 2.297 2.349 2.287 2.332 289 +0.07(+3.21%)
Jul 12, 2010 2.277 2.294 2.250 2.259 746,696 -0.02(-0.76%)
Jul 09, 2010 2.277 2.277 2.204 2.277 869,731 +0.06(+2.49%)
Jul 08, 2010 2.204 2.228 2.173 2.221 1,232,828 +0.02(+1.10%)
Jul 07, 2010 2.049 2.197 2.049 2.197 1,166,020 +0.13(+6.35%)
Jul 06, 2010 2.156 2.180 2.049 2.066 2,000,188 -0.07(-3.08%)
Jul 02, 2010 2.132 2.194 2.125 2.132 1,259,798 -0.05(-2.22%)
Jul 01, 2010 2.166 2.201 2.114 2.180 1,537,618 -0.01(-0.32%)
Jun 30, 2010 2.232 2.266 2.183 2.187 1,153,513 -0.03(-1.25%)
Jun 29, 2010 2.253 2.273 2.208 2.215 1,110,814 -0.12(-5.04%)
Jun 25, 2010 2.332 2.349 2.259 2.332 979,808 +0.07(+2.91%)
Jun 24, 2010 2.284 2.325 2.256 2.266 1,512,621 -0.05(-1.96%)
Jun 23, 2010 2.318 2.346 2.270 2.311 724,941 -0.02(-0.89%)
Jun 22, 2010 2.401 2.422 2.318 2.332 1,491,011 -0.06(-2.46%)
Jun 21, 2010 2.453 2.470 2.387 2.391 1,913,067 +0.00(+0.18%)
Jun 18, 2010 2.386 2.417 2.383 2.386 904,809 -0.01(-0.57%)
Jun 17, 2010 2.414 2.418 2.376 2.400 698,788 -0.01(-0.56%)
Jun 16, 2010 2.397 2.424 2.390 2.414 1,051,596 -0.02(-0.84%)
Jun 15, 2010 2.409 2.434 2.359 2.434 1,162,554 +0.05(+2.29%)
Jun 14, 2010 2.359 2.393 2.356 2.380 1,035,120 +0.03(+1.45%)
Jun 11, 2010 2.230 2.346 2.230 2.346 932,085 +0.05(+2.08%)
Jun 10, 2010 2.223 2.298 2.210 2.298 1,086,138 +0.12(+5.48%)
Jun 09, 2010 2.178 2.253 2.168 2.178 1,222,990 +0.02(+0.79%)
Jun 08, 2010 2.093 2.165 2.076 2.161 1,687,886 +0.05(+2.26%)
Jun 07, 2010 2.161 2.199 2.114 2.114 1,359,532 -0.05(-2.21%)
Jun 04, 2010 2.161 2.288 2.151 2.161 1,593,521 -0.15(-6.49%)
Jun 03, 2010 2.311 2.322 2.264 2.311 1,004,914 +0.01(+0.59%)
Jun 02, 2010 2.240 2.301 2.209 2.298 812,418 +0.04(+1.97%)
Jun 01, 2010 2.264 2.308 2.250 2.253 919,701 -0.06(-2.79%)
May 28, 2010 2.318 2.335 2.288 2.318 813,113 +0.00(+0.15%)
May 27, 2010 2.253 2.335 2.223 2.315 1,537,532 +0.13(+6.09%)
May 26, 2010 2.209 2.264 2.158 2.182 15,252 -0.01(-0.47%)
May 25, 2010 2.148 2.206 2.028 2.192 1,732,371 -0.01(-0.31%)
May 24, 2010 2.260 2.305 2.199 2.199 974,300 -0.07(-3.01%)
May 21, 2010 2.100 2.267 2.052 2.267 2,275,529 +0.11(+4.89%)
May 20, 2010 2.124 2.213 2.121 2.161 2,718,044 -0.15(-6.49%)
May 19, 2010 2.349 2.386 2.247 2.311 1,684,079 -0.06(-2.59%)
May 18, 2010 2.458 2.482 2.352 2.373 1,252,094 -0.06(-2.38%)
May 17, 2010 2.431 2.492 2.368 2.431 1,742,066 -0.01(-0.28%)
May 14, 2010 2.438 2.472 2.386 2.438 1,452,213 -0.09(-3.38%)
May 13, 2010 2.554 2.577 2.523 2.523 771,367 -0.03(-1.20%)
May 12, 2010 2.502 2.567 2.502 2.554 1,143,884 +0.04(+1.63%)
May 11, 2010 2.516 2.554 2.489 2.513 1,196,559 +0.01(+0.27%)
May 10, 2010 2.447 2.519 2.435 2.506 2,393,430 +0.20(+8.49%)
May 07, 2010 2.363 2.424 2.253 2.310 3,387,341 -0.03(-1.09%)
May 06, 2010 2.489 2.526 0.0000 2.335 3,614,288 -0.16(-6.45%)
May 05, 2010 2.519 2.581 2.492 2.496 2,788,823 -0.12(-4.65%)
May 04, 2010 2.632 2.659 2.594 2.618 1,585,607 -0.05(-1.89%)
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.