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 UNCHANGED
Streaming Delayed 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 29, 2016 7.843 8.001 7.816 8.001 684,739 +0.17(+2.22%)
Jul 28, 2016 7.740 7.827 7.679 7.827 310,788 +0.10(+1.26%)
Jul 27, 2016 7.675 7.740 7.610 7.729 507,400 +0.02(+0.28%)
Jul 26, 2016 7.756 7.767 7.686 7.707 642,850 +0.01(+0.14%)
Jul 25, 2016 7.664 7.707 7.610 7.696 361,157 +0.03(+0.43%)
Jul 22, 2016 7.664 7.713 7.631 7.664 457,187 +0.02(+0.21%)
Jul 21, 2016 7.669 7.707 7.610 7.648 406,492 -0.04(-0.49%)
Jul 20, 2016 7.631 7.707 7.605 7.686 508,414 +0.09(+1.14%)
Jul 19, 2016 7.441 7.610 7.441 7.599 414,963 +0.17(+2.27%)
Jul 18, 2016 7.419 7.479 7.403 7.430 534,383 +0.03(+0.37%)
Jul 15, 2016 7.441 7.485 7.403 7.403 488,806 -0.06(-0.80%)
Jul 14, 2016 7.572 7.572 7.463 7.463 665,783 -0.07(-0.87%)
Jul 13, 2016 7.485 7.572 7.452 7.528 819,274 +0.01(+0.14%)
Jul 12, 2016 7.642 7.680 7.512 7.517 706,094 -0.08(-1.07%)
Jul 11, 2016 7.620 7.669 7.599 7.599 587,379 -0.01(-0.07%)
Jul 08, 2016 7.637 7.626 7.566 7.604 629,266 -0.02(-0.28%)
Jul 07, 2016 7.604 7.658 7.544 7.626 902,165 +0.02(+0.21%)
Jul 06, 2016 7.457 7.696 7.452 7.610 871,267 +0.14(+1.82%)
Jul 05, 2016 7.349 7.523 7.349 7.474 666,148 +0.10(+1.40%)
Jul 01, 2016 7.447 7.371 7.371 7.371 717,295 -0.08(-1.09%)
Jun 30, 2016 7.593 7.604 7.403 7.452 1,269,823 -0.07(-0.94%)
Jun 29, 2016 7.333 7.523 7.300 7.523 903,069 +0.23(+3.13%)
Jun 28, 2016 7.142 7.295 7.115 7.295 883,592 +0.23(+3.31%)
Jun 27, 2016 7.045 7.083 6.979 7.061 793,252 +0.04(+0.54%)
Jun 24, 2016 6.914 7.061 6.844 7.023 588,541 -0.01(-0.08%)
Jun 23, 2016 7.083 7.129 7.023 7.028 464,959 -0.05(-0.77%)
Jun 22, 2016 7.132 7.142 7.072 7.083 414,277 -0.01(-0.08%)
Jun 21, 2016 7.077 7.094 7.056 7.088 422,900 +0.01(+0.15%)
Jun 20, 2016 7.121 7.164 7.072 7.077 441,912 +0.00(+0.00%)
Jun 17, 2016 7.125 7.125 7.029 7.077 424,194 -0.02(-0.30%)
Jun 16, 2016 6.928 7.109 6.907 7.099 644,775 +0.16(+2.31%)
Jun 15, 2016 6.875 6.960 6.869 6.939 435,356 +0.07(+1.01%)
Jun 14, 2016 6.859 6.880 6.821 6.869 524,662 -0.01(-0.08%)
Jun 13, 2016 6.928 6.981 6.853 6.875 596,302 -0.07(-1.07%)
Jun 10, 2016 6.965 6.997 6.933 6.949 612,936 -0.03(-0.46%)
Jun 09, 2016 6.933 6.987 6.927 6.981 512,028 +0.05(+0.69%)
Jun 08, 2016 6.816 6.965 6.800 6.933 551,171 +0.12(+1.80%)
Jun 07, 2016 6.688 6.821 6.688 6.811 372,680 +0.10(+1.51%)
Jun 06, 2016 6.763 6.795 6.672 6.709 572,298 -0.05(-0.79%)
Jun 03, 2016 6.827 6.827 6.752 6.763 380,610 -0.05(-0.78%)
Jun 02, 2016 6.784 6.827 6.752 6.816 456,267 +0.01(+0.16%)
Jun 01, 2016 6.731 6.816 6.709 6.805 382,113 +0.06(+0.95%)
May 31, 2016 6.725 6.768 6.704 6.741 376,408 +0.05(+0.72%)
May 27, 2016 6.651 6.693 6.693 6.693 276,377 +0.04(+0.56%)
May 26, 2016 6.667 6.693 6.640 6.656 301,259 -0.04(-0.56%)
May 25, 2016 6.640 6.699 6.624 6.693 405,870 +0.06(+0.97%)
May 24, 2016 6.555 6.635 6.555 6.629 442,926 +0.13(+2.05%)
May 23, 2016 6.437 6.517 6.437 6.496 386,190 +0.09(+1.42%)
May 20, 2016 6.357 6.437 6.357 6.405 331,604 +0.06(+0.92%)
May 19, 2016 6.427 6.448 6.347 6.347 678,057 -0.14(-2.22%)
May 18, 2016 6.587 6.594 6.459 6.491 510,961 -0.11(-1.62%)
May 17, 2016 6.683 6.699 6.592 6.597 731,186 -0.10(-1.43%)
May 16, 2016 6.709 6.763 6.672 6.693 577,552 -0.02(-0.32%)
May 13, 2016 6.821 6.830 6.715 6.715 450,332 -0.14(-2.02%)
May 12, 2016 6.789 6.864 6.731 6.853 495,850 +0.10(+1.42%)
May 11, 2016 6.811 6.828 6.736 6.757 450,657 -0.08(-1.17%)
May 10, 2016 6.843 6.864 6.801 6.837 358,228 +0.01(+0.08%)
May 09, 2016 6.768 6.837 6.768 6.832 611,848 +0.07(+1.10%)
May 06, 2016 6.704 6.765 6.699 6.757 386,938 +0.03(+0.40%)
May 05, 2016 6.645 6.731 6.629 6.731 574,361 +0.10(+1.53%)
May 04, 2016 6.512 6.635 6.496 6.629 413,214 +0.12(+1.80%)
May 03, 2016 6.475 6.528 6.464 6.512 603,034 -0.01(-0.08%)
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.