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 31, 2018 7.652 7.767 7.620 7.741 473,243 +0.13(+1.76%)
Jul 30, 2018 7.607 7.613 7.543 7.607 378,250 -0.02(-0.25%)
Jul 27, 2018 7.722 7.728 7.607 7.626 245,185 -0.06(-0.83%)
Jul 26, 2018 7.677 7.715 7.652 7.690 236,937 +0.03(+0.33%)
Jul 25, 2018 7.601 7.664 7.594 7.664 295,781 +0.03(+0.42%)
Jul 24, 2018 7.684 7.684 7.569 7.632 440,918 -0.01(-0.08%)
Jul 23, 2018 7.620 7.639 7.581 7.639 350,901 +0.01(+0.17%)
Jul 20, 2018 7.632 7.671 7.601 7.626 209,094 -0.03(-0.33%)
Jul 19, 2018 7.588 7.709 7.588 7.652 283,486 +0.03(+0.42%)
Jul 18, 2018 7.620 7.632 7.558 7.620 362,954 +0.03(+0.42%)
Jul 17, 2018 7.677 7.691 7.588 7.588 408,004 -0.11(-1.49%)
Jul 16, 2018 7.722 7.725 7.646 7.703 329,935 -0.03(-0.33%)
Jul 13, 2018 7.747 7.760 7.709 7.728 375,847 -0.02(-0.25%)
Jul 12, 2018 7.728 7.747 7.690 7.747 284,746 +0.06(+0.83%)
Jul 11, 2018 7.703 7.741 7.677 7.684 380,403 -0.06(-0.82%)
Jul 10, 2018 7.715 7.747 7.684 7.747 287,352 +0.04(+0.49%)
Jul 09, 2018 7.753 7.766 7.665 7.709 396,869 -0.06(-0.74%)
Jul 06, 2018 7.728 7.773 7.728 7.766 394,386 +0.03(+0.41%)
Jul 05, 2018 7.696 7.741 7.665 7.734 548,681 +0.08(+0.99%)
Jul 03, 2018 7.658 7.658 7.658 0 +0.03(+0.42%)
Jul 02, 2018 7.627 7.674 7.531 7.627 323,687 +0.00(+0.00%)
Jun 29, 2018 7.703 7.569 7.627 630,902 +0.03(+0.42%)
Jun 28, 2018 7.563 7.614 7.538 7.595 356,606 +0.06(+0.76%)
Jun 27, 2018 7.550 7.595 7.538 7.538 439,500 +0.00(+0.00%)
Jun 26, 2018 7.506 7.569 7.506 7.538 447,868 +0.03(+0.34%)
Jun 25, 2018 7.531 7.544 7.481 7.512 329,025 -0.03(-0.42%)
Jun 22, 2018 7.500 7.557 7.474 7.544 219,747 +0.05(+0.68%)
Jun 21, 2018 7.493 7.500 7.443 7.493 336,898 +0.03(+0.34%)
Jun 20, 2018 7.385 7.481 7.385 7.468 442,939 +0.08(+1.03%)
Jun 19, 2018 7.392 7.436 7.383 7.392 302,431 -0.01(-0.17%)
Jun 18, 2018 7.417 7.442 7.386 7.405 282,943 -0.04(-0.51%)
Jun 15, 2018 7.480 7.423 7.442 335,322 +0.02(+0.25%)
Jun 14, 2018 7.367 7.455 7.367 7.423 353,849 +0.07(+0.94%)
Jun 13, 2018 7.518 7.543 7.341 7.354 423,189 -0.16(-2.10%)
Jun 12, 2018 7.474 7.543 7.461 7.512 297,795 +0.01(+0.17%)
Jun 11, 2018 7.537 7.537 7.480 7.499 327,359 -0.03(-0.42%)
Jun 08, 2018 7.436 7.531 7.436 7.531 755,000 +0.10(+1.36%)
Jun 07, 2018 7.436 7.468 7.392 7.430 349,738 -0.03(-0.34%)
Jun 06, 2018 7.461 7.411 7.455 278,462 +0.01(+0.08%)
Jun 05, 2018 7.449 7.486 7.430 7.449 314,360 +0.03(+0.34%)
Jun 04, 2018 7.398 7.455 7.398 7.423 333,615 +0.01(+0.17%)
Jun 01, 2018 7.329 7.417 7.323 7.411 408,166 +0.09(+1.20%)
May 31, 2018 7.373 7.379 7.323 7.323 525,510 -0.03(-0.34%)
May 30, 2018 7.266 7.373 7.235 7.348 391,634 +0.06(+0.78%)
May 29, 2018 7.228 7.297 7.203 7.291 346,859 +0.06(+0.78%)
May 25, 2018 7.234 7.234 7.234 0 +0.07(+0.97%)
May 24, 2018 7.190 7.215 7.152 7.165 287,678 -0.03(-0.35%)
May 23, 2018 7.134 7.209 7.134 7.190 410,510 +0.05(+0.71%)
May 22, 2018 7.146 7.152 7.096 7.140 278,565 +0.03(+0.35%)
May 21, 2018 7.045 7.130 7.014 7.115 487,333 +0.09(+1.26%)
May 18, 2018 7.064 7.102 7.001 7.026 582,922 -0.03(-0.45%)
May 17, 2018 7.115 7.140 7.058 7.058 346,899 -0.06(-0.80%)
May 16, 2018 7.127 7.152 7.089 7.115 515,694 +0.01(+0.09%)
May 15, 2018 7.291 7.291 7.096 7.108 965,617 -0.21(-2.84%)
May 14, 2018 7.385 7.385 7.276 7.316 410,590 -0.04(-0.51%)
May 11, 2018 7.348 7.379 7.319 7.354 342,152 +0.01(+0.17%)
May 10, 2018 7.323 7.354 7.272 7.341 369,166 +0.05(+0.69%)
May 09, 2018 7.229 7.304 7.210 7.291 386,968 +0.03(+0.43%)
May 08, 2018 7.291 7.291 7.222 7.260 369,688 -0.02(-0.26%)
May 07, 2018 7.197 7.279 7.190 7.279 401,710 +0.09(+1.22%)
May 04, 2018 7.147 7.204 7.129 7.191 440,985 +0.04(+0.52%)
May 03, 2018 7.204 7.204 7.129 7.154 587,159 -0.07(-0.95%)
May 02, 2018 7.254 7.260 7.172 7.222 321,804 -0.03(-0.35%)
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.