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, 2019 9.802 9.836 9.726 9.747 404,991 -0.01(-0.07%)
Jul 30, 2019 9.719 9.830 9.705 9.754 466,453 +0.00(+0.00%)
Jul 29, 2019 9.712 9.767 9.685 9.754 460,387 +0.07(+0.71%)
Jul 26, 2019 9.609 9.685 9.567 9.685 307,992 +0.10(+1.08%)
Jul 25, 2019 9.629 9.633 9.526 9.581 449,122 +0.00(+0.00%)
Jul 24, 2019 9.629 9.657 9.578 9.581 523,739 -0.03(-0.36%)
Jul 23, 2019 9.477 9.616 9.402 9.616 568,932 +0.19(+2.05%)
Jul 22, 2019 9.388 9.436 9.333 9.422 606,066 +0.03(+0.37%)
Jul 19, 2019 9.547 9.550 9.388 9.388 289,014 -0.16(-1.66%)
Jul 18, 2019 9.547 9.581 9.471 9.547 277,379 -0.03(-0.36%)
Jul 17, 2019 9.602 9.635 9.526 9.581 324,873 -0.04(-0.43%)
Jul 16, 2019 9.657 9.688 9.588 9.622 367,138 -0.06(-0.57%)
Jul 15, 2019 9.643 9.719 9.609 9.678 428,481 +0.02(+0.21%)
Jul 12, 2019 9.685 9.685 9.616 9.657 354,769 -0.02(-0.21%)
Jul 11, 2019 9.746 9.760 9.609 9.678 388,262 -0.03(-0.35%)
Jul 10, 2019 9.671 9.746 9.642 9.712 377,317 +0.07(+0.71%)
Jul 09, 2019 9.575 9.657 9.568 9.643 322,359 +0.08(+0.79%)
Jul 08, 2019 9.547 9.609 9.547 9.568 345,694 +0.01(+0.07%)
Jul 05, 2019 9.540 9.588 9.396 9.561 388,425 -0.03(-0.36%)
Jul 03, 2019 9.554 9.603 9.547 9.595 149,338 +0.08(+0.79%)
Jul 02, 2019 9.458 9.588 9.431 9.520 392,707 +0.07(+0.73%)
Jul 01, 2019 9.465 9.506 9.338 9.451 410,486 +0.06(+0.66%)
Jun 28, 2019 9.321 9.417 9.300 9.389 417,710 +0.12(+1.26%)
Jun 27, 2019 9.094 9.280 9.094 9.273 425,553 +0.18(+1.96%)
Jun 26, 2019 9.431 9.431 9.067 9.094 1,433,356 -0.34(-3.64%)
Jun 25, 2019 9.595 9.602 9.437 9.437 582,618 -0.16(-1.72%)
Jun 24, 2019 9.650 9.650 9.568 9.602 498,902 -0.03(-0.36%)
Jun 21, 2019 9.753 9.765 9.623 9.636 444,955 -0.14(-1.47%)
Jun 20, 2019 9.801 9.801 9.753 9.781 448,203 +0.03(+0.35%)
Jun 19, 2019 9.691 9.760 9.595 9.746 694,691 +0.05(+0.57%)
Jun 18, 2019 9.801 9.856 9.671 9.691 613,816 -0.08(-0.77%)
Jun 17, 2019 9.719 9.801 9.692 9.767 677,997 +0.08(+0.85%)
Jun 14, 2019 9.589 9.692 9.570 9.685 388,411 +0.10(+1.00%)
Jun 13, 2019 9.630 9.630 9.562 9.589 440,656 +0.03(+0.36%)
Jun 12, 2019 9.535 9.555 9.508 9.555 409,484 +0.05(+0.50%)
Jun 11, 2019 9.514 9.521 9.439 9.508 484,239 +0.03(+0.29%)
Jun 10, 2019 9.508 9.514 9.398 9.480 560,016 -0.01(-0.07%)
Jun 07, 2019 9.385 9.494 9.385 9.487 488,774 +0.11(+1.16%)
Jun 06, 2019 9.385 9.398 9.310 9.378 589,568 +0.01(+0.07%)
Jun 05, 2019 9.344 9.398 9.323 9.371 673,575 +0.05(+0.59%)
Jun 04, 2019 9.187 9.316 9.173 9.316 950,474 +0.12(+1.34%)
Jun 03, 2019 9.146 9.194 9.078 9.194 608,960 +0.06(+0.64%)
May 31, 2019 9.009 9.166 8.955 9.136 625,912 +0.10(+1.10%)
May 30, 2019 8.989 9.071 8.982 9.037 477,390 +0.05(+0.61%)
May 29, 2019 9.166 9.166 8.982 8.982 635,229 -0.20(-2.16%)
May 28, 2019 9.241 9.241 9.166 9.180 851,384 +0.00(+0.00%)
May 24, 2019 9.139 9.200 9.132 9.180 383,283 +0.08(+0.82%)
May 23, 2019 9.084 9.112 9.057 9.105 378,908 +0.01(+0.15%)
May 22, 2019 9.084 9.112 9.064 9.091 317,807 +0.02(+0.23%)
May 21, 2019 9.037 9.098 9.023 9.071 425,462 +0.05(+0.61%)
May 20, 2019 9.078 9.098 8.996 9.016 496,324 +0.01(+0.15%)
May 17, 2019 9.030 9.030 8.975 9.002 373,906 -0.02(-0.23%)
May 16, 2019 9.023 9.091 9.002 9.023 661,307 +0.00(+0.00%)
May 15, 2019 8.948 9.074 8.948 9.023 558,048 +0.08(+0.92%)
May 14, 2019 8.873 8.962 8.873 8.941 306,965 +0.11(+1.24%)
May 13, 2019 8.818 8.880 8.818 8.832 441,947 -0.04(-0.46%)
May 10, 2019 8.771 8.886 8.768 8.873 277,003 +0.09(+1.08%)
May 09, 2019 8.791 8.832 8.717 8.778 434,613 -0.03(-0.38%)
May 08, 2019 8.812 8.859 8.791 8.812 346,775 +0.01(+0.12%)
May 07, 2019 8.913 8.961 8.755 8.801 702,441 -0.14(-1.56%)
May 06, 2019 8.954 8.978 8.913 8.940 460,287 -0.05(-0.60%)
May 03, 2019 8.988 9.056 8.927 8.995 445,063 +0.05(+0.53%)
May 02, 2019 9.008 9.069 8.927 8.947 476,446 -0.03(-0.38%)
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.