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

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

11.40 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2011 3.530 3.538 3.421 3.523 1,130,493 -0.04(-1.26%)
Jul 28, 2011 3.598 3.620 3.534 3.568 1,319,859 -0.04(-1.14%)
Jul 27, 2011 3.706 3.706 3.586 3.609 1,015,746 -0.10(-2.63%)
Jul 26, 2011 3.710 3.710 3.665 3.706 682,213 +0.00(+0.10%)
Jul 25, 2011 3.721 3.721 3.684 3.702 869,198 -0.05(-1.30%)
Jul 22, 2011 3.740 3.766 3.729 3.751 1,338,830 +0.02(+0.60%)
Jul 21, 2011 3.751 3.796 3.729 3.729 1,052,440 -0.01(-0.20%)
Jul 20, 2011 3.725 3.740 3.710 3.736 875,435 +0.03(+0.71%)
Jul 19, 2011 3.672 3.710 3.669 3.710 502,280 +0.05(+1.33%)
Jul 18, 2011 3.695 3.695 3.620 3.661 748,273 -0.04(-1.21%)
Jul 15, 2011 3.672 3.706 3.650 3.706 560,613 +0.06(+1.75%)
Jul 14, 2011 3.687 3.714 3.624 3.643 723,502 -0.04(-1.12%)
Jul 13, 2011 3.721 3.744 3.684 3.684 677,343 -0.04(-1.01%)
Jul 12, 2011 3.661 3.740 3.661 3.721 1,003,532 +0.03(+0.81%)
Jul 11, 2011 3.751 3.770 3.687 3.691 1,283,998 -0.12(-3.15%)
Jul 08, 2011 3.781 3.837 3.759 3.811 821,539 -0.03(-0.68%)
Jul 07, 2011 3.755 3.841 3.755 3.837 1,126,768 +0.10(+2.61%)
Jul 06, 2011 3.714 3.747 3.699 3.740 720,140 +0.01(+0.20%)
Jul 05, 2011 3.717 3.747 3.699 3.732 688,121 -0.01(-0.20%)
Jul 01, 2011 3.646 3.740 3.639 3.740 1,015,743 +0.08(+2.15%)
Jun 30, 2011 3.661 3.669 3.624 3.661 724,268 +0.02(+0.51%)
Jun 29, 2011 3.624 3.643 3.590 3.643 793,704 +0.06(+1.57%)
Jun 28, 2011 3.515 3.586 3.515 3.586 777,822 +0.07(+1.92%)
Jun 27, 2011 3.504 3.530 3.485 3.519 591,436 +0.03(+0.75%)
Jun 24, 2011 3.523 3.523 3.471 3.493 336,124 -0.01(-0.43%)
Jun 23, 2011 3.515 3.515 3.440 3.508 720,046 -0.04(-1.16%)
Jun 22, 2011 3.541 3.575 3.538 3.549 604,843 +0.01(+0.42%)
Jun 21, 2011 3.515 3.541 3.489 3.534 624,002 +0.06(+1.62%)
Jun 20, 2011 3.473 3.485 3.464 3.478 642,996 +0.06(+1.61%)
Jun 17, 2011 3.371 3.426 3.360 3.422 840,622 +0.08(+2.42%)
Jun 16, 2011 3.345 3.411 3.279 3.342 1,903,299 -0.01(-0.44%)
Jun 15, 2011 3.426 3.437 3.349 3.356 1,302,962 -0.09(-2.67%)
Jun 14, 2011 3.437 3.474 3.426 3.448 1,813,564 +0.04(+1.30%)
Jun 13, 2011 3.463 3.500 3.386 3.404 1,924,428 -0.07(-2.11%)
Jun 10, 2011 3.584 3.584 3.448 3.478 2,186,955 -0.13(-3.67%)
Jun 09, 2011 3.654 3.658 3.581 3.610 833,475 -0.02(-0.51%)
Jun 08, 2011 3.687 3.695 3.614 3.628 785,762 -0.07(-1.89%)
Jun 07, 2011 3.683 3.709 3.665 3.698 595,784 +0.03(+0.70%)
Jun 06, 2011 3.702 3.728 3.665 3.672 595,182 -0.05(-1.38%)
Jun 03, 2011 3.691 3.739 3.691 3.724 613,106 +0.01(+0.40%)
May 24, 2011 3.761 3.761 3.691 3.709 1,003,654 -0.04(-0.98%)
May 23, 2011 3.735 3.746 3.717 3.746 741,997 -0.01(-0.39%)
May 20, 2011 3.757 3.772 3.742 3.761 707,632 +0.01(+0.20%)
May 19, 2011 3.750 3.764 3.709 3.753 790,969 +0.02(+0.49%)
May 18, 2011 3.717 3.735 3.698 3.735 696,229 +0.03(+0.79%)
May 17, 2011 3.706 3.713 3.658 3.706 735,256 +0.00(+0.10%)
May 16, 2011 3.702 3.724 3.683 3.702 517,038 -0.00(-0.10%)
May 13, 2011 3.742 3.746 3.680 3.706 533,417 -0.02(-0.49%)
May 12, 2011 3.717 3.739 3.683 3.724 743,708 -0.01(-0.20%)
May 11, 2011 3.724 3.735 3.702 3.731 763,429 +0.01(+0.30%)
May 10, 2011 3.676 3.720 3.670 3.720 696,579 +0.06(+1.50%)
May 09, 2011 3.617 3.672 3.614 3.665 584,198 +0.02(+0.61%)
May 06, 2011 3.628 3.650 3.603 3.643 509,158 +0.04(+1.02%)
May 05, 2011 3.643 3.661 3.570 3.606 781,122 -0.07(-2.00%)
May 04, 2011 3.735 3.735 3.643 3.680 799,366 -0.04(-1.18%)
May 03, 2011 3.731 3.749 3.683 3.724 714,171 -0.03(-0.88%)
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.