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, 2013 4.743 4.743 4.609 4.639 695,961 -0.09(-1.83%)
Jul 30, 2013 4.704 4.739 4.695 4.726 482,818 +0.03(+0.74%)
Jul 29, 2013 4.739 4.756 4.687 4.691 523,906 -0.05(-1.01%)
Jul 26, 2013 4.721 4.756 4.708 4.739 479,909 -0.01(-0.24%)
Jul 25, 2013 4.773 4.790 4.713 4.750 575,793 -0.05(-1.12%)
Jul 24, 2013 4.881 4.894 4.782 4.803 509,631 -0.08(-1.60%)
Jul 23, 2013 4.890 4.899 4.855 4.881 333,271 +0.02(+0.45%)
Jul 22, 2013 4.873 4.899 4.855 4.860 415,739 -0.04(-0.80%)
Jul 19, 2013 4.838 4.907 4.838 4.899 395,787 +0.03(+0.62%)
Jul 18, 2013 4.847 4.890 4.834 4.868 456,865 +0.00(+0.09%)
Jul 17, 2013 4.808 4.864 4.804 4.864 448,034 +0.05(+1.08%)
Jul 16, 2013 4.825 4.825 4.769 4.812 389,907 +0.00(+0.00%)
Jul 15, 2013 4.795 4.825 4.786 4.812 618,800 +0.01(+0.27%)
Jul 12, 2013 4.773 4.825 4.764 4.799 495,128 +0.03(+0.64%)
Jul 11, 2013 4.743 4.808 4.739 4.769 871,797 +0.06(+1.29%)
Jul 10, 2013 4.656 4.730 4.656 4.708 863,409 +0.03(+0.65%)
Jul 09, 2013 4.643 4.713 4.609 4.678 558,648 +0.03(+0.65%)
Jul 08, 2013 4.734 4.734 4.639 4.648 571,552 -0.05(-1.01%)
Jul 05, 2013 4.782 4.816 4.656 4.695 388,251 -0.09(-1.90%)
Jul 03, 2013 4.886 4.886 4.730 4.786 332,431 -0.09(-1.78%)
Jul 02, 2013 4.894 4.936 4.838 4.873 639,514 -0.05(-0.97%)
Jul 01, 2013 4.912 4.951 4.855 4.920 815,463 +0.06(+1.16%)
Jun 28, 2013 4.864 4.933 4.825 4.864 1,103,380 +0.02(+0.45%)
Jun 27, 2013 4.687 4.855 4.678 4.842 1,356,997 +0.22(+4.68%)
Jun 26, 2013 4.470 4.643 4.444 4.626 825,479 +0.20(+4.50%)
Jun 25, 2013 4.344 4.448 4.344 4.427 1,244,977 +0.13(+3.02%)
Jun 24, 2013 4.370 4.396 4.206 4.297 1,786,142 -0.12(-2.65%)
Jun 21, 2013 4.513 4.513 4.375 4.414 1,185,887 -0.05(-1.16%)
Jun 20, 2013 4.700 4.700 4.427 4.466 1,580,604 -0.29(-6.19%)
Jun 19, 2013 4.881 4.938 4.734 4.760 815,330 -0.14(-2.83%)
Jun 18, 2013 5.011 5.016 4.886 4.899 922,741 -0.08(-1.57%)
Jun 17, 2013 4.891 5.011 4.876 4.977 1,407,309 +0.11(+2.19%)
Jun 14, 2013 4.845 4.904 4.789 4.870 586,429 +0.01(+0.26%)
Jun 13, 2013 4.627 4.866 4.601 4.857 708,251 +0.18(+3.92%)
Jun 12, 2013 4.734 4.742 4.644 4.674 832,323 -0.02(-0.45%)
Jun 11, 2013 4.674 4.738 4.597 4.695 748,164 -0.03(-0.63%)
Jun 10, 2013 4.734 4.755 4.687 4.725 839,735 -0.01(-0.18%)
Jun 07, 2013 4.759 4.768 4.678 4.734 732,310 +0.02(+0.36%)
Jun 06, 2013 4.636 4.721 4.619 4.717 1,156,530 +0.06(+1.27%)
Jun 05, 2013 4.712 4.721 4.623 4.658 941,882 -0.05(-1.07%)
Jun 04, 2013 4.584 4.750 4.576 4.708 2,109,483 +0.12(+2.70%)
Jun 03, 2013 4.776 4.776 4.559 4.584 2,148,758 -0.17(-3.59%)
May 31, 2013 4.955 4.955 4.738 4.755 1,842,325 -0.14(-2.96%)
May 30, 2013 4.998 5.053 4.866 4.900 1,763,529 -0.11(-2.21%)
May 29, 2013 5.301 5.301 4.977 5.011 2,027,725 -0.29(-5.55%)
May 28, 2013 5.416 5.437 5.288 5.305 730,615 -0.05(-0.96%)
May 24, 2013 5.314 5.361 5.245 5.356 612,701 +0.05(+0.88%)
May 23, 2013 5.343 5.343 5.224 5.309 759,478 -0.08(-1.50%)
May 22, 2013 5.535 5.578 5.386 5.390 975,044 -0.14(-2.62%)
May 21, 2013 5.497 5.535 5.480 5.535 512,932 +0.06(+1.01%)
May 20, 2013 5.454 5.497 5.437 5.480 471,648 +0.00(+0.00%)
May 17, 2013 5.467 5.480 5.429 5.480 421,914 +0.03(+0.55%)
May 16, 2013 5.382 5.454 5.382 5.450 723,069 +0.04(+0.71%)
May 15, 2013 5.335 5.412 5.335 5.412 434,769 +0.06(+1.12%)
May 13, 2013 5.416 5.416 5.335 5.352 598,296 -0.06(-1.10%)
May 10, 2013 5.433 5.433 5.373 5.412 501,102 -0.00(-0.08%)
May 09, 2013 5.416 5.454 5.391 5.416 758,301 +0.00(+0.00%)
May 08, 2013 5.403 5.433 5.348 5.416 615,733 +0.01(+0.24%)
May 07, 2013 5.412 5.433 5.373 5.403 665,839 -0.01(-0.16%)
May 06, 2013 5.326 5.412 5.322 5.412 809,549 +0.07(+1.28%)
May 03, 2013 5.267 5.356 5.262 5.343 819,206 +0.08(+1.54%)
May 02, 2013 5.245 5.267 5.207 5.262 558,083 +0.02(+0.41%)
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.