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 31, 2015 5.646 5.711 5.646 5.711 380,592 +0.07(+1.24%)
Jul 30, 2015 5.626 5.666 5.601 5.641 418,778 -0.01(-0.18%)
Jul 29, 2015 5.641 5.661 5.601 5.651 498,507 -0.01(-0.09%)
Jul 28, 2015 5.656 5.661 5.616 5.656 458,861 +0.00(+0.00%)
Jul 27, 2015 5.651 5.666 5.626 5.656 315,807 +0.00(+0.00%)
Jul 24, 2015 5.621 5.656 5.616 5.656 291,016 +0.03(+0.45%)
Jul 23, 2015 5.681 5.696 5.596 5.631 413,996 -0.05(-0.88%)
Jul 22, 2015 5.686 5.716 5.671 5.681 377,880 -0.01(-0.09%)
Jul 21, 2015 5.661 5.701 5.621 5.686 607,377 +0.03(+0.44%)
Jul 20, 2015 5.716 5.716 5.641 5.661 391,166 -0.03(-0.53%)
Jul 17, 2015 5.701 5.757 5.646 5.691 486,517 +0.00(+0.00%)
Jul 16, 2015 5.616 5.691 5.606 5.691 346,580 +0.12(+2.07%)
Jul 15, 2015 5.601 5.646 5.576 5.576 466,640 -0.03(-0.54%)
Jul 14, 2015 5.641 5.666 5.596 5.606 430,102 -0.03(-0.53%)
Jul 13, 2015 5.661 5.696 5.601 5.636 335,955 +0.01(+0.09%)
Jul 10, 2015 5.596 5.656 5.566 5.631 359,975 +0.08(+1.35%)
Jul 09, 2015 5.596 5.611 5.536 5.556 302,230 +0.01(+0.18%)
Jul 08, 2015 5.541 5.576 5.522 5.546 430,696 -0.05(-0.90%)
Jul 07, 2015 5.556 5.621 5.555 5.596 372,814 +0.07(+1.18%)
Jul 06, 2015 5.501 5.541 5.471 5.531 513,127 +0.04(+0.73%)
Jul 02, 2015 5.496 5.491 5.491 5.491 654,117 +0.03(+0.55%)
Jul 01, 2015 5.401 5.476 5.365 5.461 739,830 +0.10(+1.87%)
Jun 30, 2015 5.340 5.385 5.315 5.360 887,469 +0.09(+1.62%)
Jun 29, 2015 5.340 5.406 5.260 5.275 651,726 -0.11(-1.96%)
Jun 26, 2015 5.401 5.416 5.360 5.380 502,547 -0.01(-0.19%)
Jun 25, 2015 5.441 5.481 5.365 5.390 1,153,653 -0.06(-1.01%)
Jun 24, 2015 5.496 5.536 5.436 5.446 530,854 -0.07(-1.18%)
Jun 23, 2015 5.546 5.556 5.496 5.511 569,927 -0.04(-0.72%)
Jun 22, 2015 5.601 5.622 5.546 5.551 391,120 -0.03(-0.54%)
Jun 19, 2015 5.646 5.646 5.581 5.581 329,842 -0.06(-1.07%)
Jun 18, 2015 5.571 5.681 5.571 5.641 599,821 +0.09(+1.63%)
Jun 17, 2015 5.497 5.556 5.468 5.551 539,376 +0.06(+1.07%)
Jun 16, 2015 5.448 5.492 5.448 5.492 573,819 +0.05(+0.90%)
Jun 15, 2015 5.458 5.468 5.428 5.443 535,743 -0.02(-0.45%)
Jun 12, 2015 5.477 5.497 5.453 5.468 660,395 -0.01(-0.27%)
Jun 11, 2015 5.453 5.497 5.453 5.482 588,567 +0.03(+0.63%)
Jun 10, 2015 5.423 5.482 5.404 5.448 1,103,636 +0.04(+0.73%)
Jun 09, 2015 5.502 5.517 5.394 5.409 1,525,287 -0.11(-1.96%)
Jun 08, 2015 5.512 5.531 5.487 5.517 882,881 -0.01(-0.27%)
Jun 05, 2015 5.659 5.659 5.521 5.531 1,270,262 -0.16(-2.76%)
Jun 04, 2015 5.728 5.728 5.669 5.688 623,408 -0.04(-0.69%)
Jun 03, 2015 5.752 5.757 5.698 5.728 474,288 -0.01(-0.17%)
Jun 02, 2015 5.811 5.814 5.737 5.737 433,249 -0.10(-1.68%)
Jun 01, 2015 5.826 5.855 5.806 5.836 292,580 +0.04(+0.68%)
May 29, 2015 5.826 5.843 5.771 5.796 318,338 -0.03(-0.59%)
May 28, 2015 5.796 5.850 5.787 5.831 322,967 +0.01(+0.17%)
May 27, 2015 5.772 5.836 5.764 5.821 344,269 +0.05(+0.85%)
May 26, 2015 5.796 5.803 5.718 5.772 616,601 -0.03(-0.59%)
May 22, 2015 5.816 5.806 5.806 5.806 534,638 -0.02(-0.34%)
May 21, 2015 5.811 5.870 5.787 5.826 1,245,486 +0.00(+0.08%)
May 20, 2015 5.801 5.850 5.791 5.821 1,441,499 +0.02(+0.42%)
May 19, 2015 5.796 5.814 5.772 5.796 791,294 -0.03(-0.51%)
May 18, 2015 5.811 5.850 5.782 5.826 529,070 +0.02(+0.30%)
May 15, 2015 5.728 5.821 5.728 5.809 414,396 +0.08(+1.33%)
May 14, 2015 5.644 5.733 5.639 5.733 519,924 +0.14(+2.55%)
May 13, 2015 5.688 5.752 5.575 5.590 1,263,958 -0.07(-1.30%)
May 12, 2015 5.674 5.762 5.654 5.664 926,367 -0.07(-1.20%)
May 11, 2015 5.767 5.826 5.723 5.733 616,061 -0.05(-0.93%)
May 08, 2015 5.801 5.865 5.757 5.787 669,934 +0.09(+1.55%)
May 07, 2015 5.625 5.742 5.625 5.698 552,900 +0.06(+1.04%)
May 06, 2015 5.767 5.767 5.615 5.639 761,485 -0.09(-1.63%)
May 05, 2015 5.880 5.885 5.698 5.733 639,948 -0.14(-2.42%)
May 04, 2015 5.875 5.910 5.853 5.875 408,200 +0.02(+0.42%)
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.