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

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

11.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2014 5.214 5.215 5.144 5.162 457,345 -0.07(-1.42%)
Jul 30, 2014 5.237 5.274 5.228 5.237 495,754 +0.02(+0.45%)
Jul 29, 2014 5.307 5.316 5.214 5.214 553,597 -0.08(-1.50%)
Jul 28, 2014 5.307 5.321 5.283 5.293 324,428 -0.02(-0.44%)
Jul 25, 2014 5.307 5.335 5.283 5.316 306,893 +0.00(+0.09%)
Jul 24, 2014 5.321 5.339 5.302 5.311 265,692 -0.02(-0.35%)
Jul 23, 2014 5.330 5.339 5.307 5.330 370,583 +0.02(+0.35%)
Jul 22, 2014 5.283 5.311 5.266 5.311 423,506 +0.05(+0.97%)
Jul 21, 2014 5.279 5.293 5.251 5.260 287,851 -0.02(-0.44%)
Jul 18, 2014 5.209 5.302 5.209 5.283 428,292 +0.07(+1.34%)
Jul 17, 2014 5.242 5.251 5.200 5.214 456,459 -0.02(-0.36%)
Jul 16, 2014 5.270 5.270 5.228 5.232 449,983 -0.02(-0.35%)
Jul 15, 2014 5.270 5.293 5.243 5.251 442,952 -0.03(-0.53%)
Jul 14, 2014 5.288 5.311 5.260 5.279 347,086 +0.02(+0.35%)
Jul 11, 2014 5.228 5.260 5.210 5.260 375,547 +0.02(+0.36%)
Jul 10, 2014 5.218 5.270 5.218 5.242 406,548 -0.00(-0.09%)
Jul 09, 2014 5.242 5.251 5.218 5.246 345,958 +0.01(+0.27%)
Jul 08, 2014 5.260 5.265 5.223 5.232 377,019 -0.03(-0.62%)
Jul 07, 2014 5.246 5.274 5.237 5.265 445,476 -0.01(-0.26%)
Jul 03, 2014 5.316 5.279 5.279 5.279 364,980 -0.04(-0.79%)
Jul 02, 2014 5.279 5.325 5.256 5.321 533,520 +0.02(+0.40%)
Jul 01, 2014 5.274 5.307 5.240 5.300 549,041 +0.06(+1.11%)
Jun 30, 2014 5.237 5.274 5.223 5.242 768,725 +0.03(+0.54%)
Jun 27, 2014 5.190 5.218 5.176 5.214 291,224 +0.01(+0.27%)
Jun 26, 2014 5.195 5.204 5.176 5.200 340,622 +0.00(+0.09%)
Jun 25, 2014 5.190 5.204 5.181 5.195 482,940 +0.00(+0.00%)
Jun 24, 2014 5.209 5.232 5.190 5.195 366,823 -0.02(-0.36%)
Jun 23, 2014 5.232 5.260 5.204 5.214 421,197 -0.00(-0.09%)
Jun 20, 2014 5.246 5.246 5.190 5.218 397,874 -0.01(-0.18%)
Jun 19, 2014 5.186 5.237 5.149 5.228 519,853 +0.08(+1.54%)
Jun 18, 2014 5.148 5.148 5.094 5.148 545,733 +0.01(+0.18%)
Jun 17, 2014 5.116 5.139 5.103 5.139 422,447 +0.02(+0.45%)
Jun 16, 2014 5.116 5.139 5.103 5.116 561,881 -0.01(-0.27%)
Jun 13, 2014 5.158 5.158 5.112 5.130 483,674 -0.04(-0.71%)
Jun 12, 2014 5.135 5.171 5.098 5.167 607,574 +0.03(+0.62%)
Jun 11, 2014 5.130 5.148 5.103 5.135 521,780 -0.02(-0.44%)
Jun 10, 2014 5.171 5.185 5.121 5.158 586,525 -0.10(-1.91%)
Jun 06, 2014 5.226 5.263 5.226 5.258 412,498 +0.03(+0.61%)
Jun 05, 2014 5.176 5.226 5.139 5.226 515,511 +0.07(+1.33%)
Jun 04, 2014 5.112 5.167 5.112 5.158 366,312 +0.03(+0.54%)
Jun 03, 2014 5.148 5.162 5.121 5.130 660,229 -0.05(-0.89%)
Jun 02, 2014 5.167 5.185 5.144 5.176 689,186 +0.02(+0.36%)
May 30, 2014 5.107 5.162 5.103 5.158 355,705 +0.02(+0.36%)
May 29, 2014 5.148 5.148 5.089 5.139 722,146 +0.01(+0.27%)
May 28, 2014 5.148 5.176 5.084 5.126 655,658 -0.01(-0.27%)
May 27, 2014 5.116 5.144 5.098 5.139 621,395 +0.05(+0.90%)
May 23, 2014 5.057 5.094 5.094 5.094 437,022 +0.02(+0.33%)
May 22, 2014 5.084 5.084 5.057 5.077 292,877 +0.01(+0.21%)
May 21, 2014 5.103 5.107 5.057 5.066 527,573 -0.03(-0.63%)
May 20, 2014 5.075 5.103 5.057 5.098 929,065 +0.03(+0.63%)
May 19, 2014 5.066 5.094 5.048 5.066 640,902 -0.00(-0.09%)
May 16, 2014 5.048 5.075 5.020 5.071 502,361 +0.03(+0.54%)
May 15, 2014 5.029 5.048 5.002 5.043 1,121,309 +0.00(+0.09%)
May 14, 2014 5.002 5.039 4.984 5.039 1,703,458 +0.04(+0.73%)
May 13, 2014 5.011 5.029 4.993 5.002 1,089,118 -0.01(-0.27%)
May 12, 2014 5.034 5.034 5.007 5.016 457,807 +0.01(+0.18%)
May 09, 2014 5.020 5.034 4.997 5.007 1,551,556 -0.01(-0.27%)
May 08, 2014 4.979 5.020 4.979 5.020 506,707 +0.04(+0.83%)
May 07, 2014 4.938 4.997 4.938 4.979 493,112 +0.04(+0.74%)
May 06, 2014 4.961 4.961 4.933 4.943 298,645 -0.01(-0.18%)
May 05, 2014 4.938 4.965 4.906 4.952 298,910 -0.02(-0.37%)
May 02, 2014 4.933 4.970 4.920 4.970 449,628 +0.03(+0.56%)
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.