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, 2020 8.382 8.382 8.203 8.270 647,764 -0.07(-0.81%)
Jul 30, 2020 8.270 8.352 8.173 8.337 495,233 +0.01(+0.09%)
Jul 29, 2020 8.203 8.337 8.195 8.330 606,341 +0.16(+2.02%)
Jul 28, 2020 7.971 8.195 7.960 8.165 455,958 +0.20(+2.54%)
Jul 27, 2020 7.956 7.971 7.873 7.963 693,870 +0.03(+0.38%)
Jul 24, 2020 7.903 7.988 7.897 7.933 507,067 -0.01(-0.19%)
Jul 23, 2020 7.993 8.049 7.873 7.948 610,698 -0.07(-0.93%)
Jul 22, 2020 7.926 8.046 7.851 8.023 441,873 +0.15(+1.90%)
Jul 21, 2020 7.896 7.986 7.873 7.873 590,102 +0.00(+0.00%)
Jul 20, 2020 7.933 8.004 7.784 7.873 950,579 -0.07(-0.94%)
Jul 17, 2020 7.858 8.016 7.851 7.948 371,983 +0.07(+0.85%)
Jul 16, 2020 7.903 7.974 7.821 7.881 507,889 -0.11(-1.40%)
Jul 15, 2020 7.948 8.038 7.896 7.993 753,257 +0.13(+1.71%)
Jul 14, 2020 7.888 7.911 7.769 7.858 776,701 -0.00(-0.00%)
Jul 13, 2020 7.992 8.066 7.836 7.858 641,732 -0.13(-1.67%)
Jul 10, 2020 7.873 8.052 7.866 7.992 476,869 +0.05(+0.65%)
Jul 09, 2020 8.096 8.144 7.858 7.940 506,096 -0.15(-1.84%)
Jul 08, 2020 8.000 8.130 7.970 8.089 495,272 +0.06(+0.74%)
Jul 07, 2020 8.245 8.252 7.970 8.029 674,952 -0.24(-2.88%)
Jul 06, 2020 8.505 8.505 8.222 8.267 652,782 -0.07(-0.89%)
Jul 02, 2020 8.445 8.527 8.319 8.341 663,335 +0.10(+1.17%)
Jul 01, 2020 8.118 8.386 8.118 8.245 843,545 +0.13(+1.56%)
Jun 30, 2020 8.044 8.178 7.985 8.118 870,925 +0.18(+2.25%)
Jun 29, 2020 7.814 8.014 7.725 7.940 1,010,111 +0.25(+3.29%)
Jun 26, 2020 7.851 7.866 7.688 7.688 524,663 -0.17(-2.17%)
Jun 25, 2020 7.777 7.873 7.680 7.858 614,002 +0.04(+0.57%)
Jun 24, 2020 8.118 8.118 7.710 7.814 892,400 -0.36(-4.45%)
Jun 23, 2020 8.208 8.222 8.096 8.178 508,575 +0.06(+0.73%)
Jun 22, 2020 8.133 8.133 7.933 8.118 754,242 +0.04(+0.46%)
Jun 19, 2020 8.363 8.363 8.029 8.081 664,681 -0.09(-1.09%)
Jun 18, 2020 8.297 8.297 8.126 8.170 490,104 -0.10(-1.26%)
Jun 17, 2020 8.430 8.483 8.274 8.274 645,200 -0.16(-1.85%)
Jun 16, 2020 8.557 8.631 8.304 8.430 602,387 +0.16(+1.98%)
Jun 15, 2020 7.994 8.319 7.743 8.267 694,923 +0.07(+0.81%)
Jun 12, 2020 8.038 8.222 7.935 8.201 785,668 +0.39(+5.00%)
Jun 11, 2020 7.876 8.053 7.743 7.810 1,555,518 -0.56(-6.70%)
Jun 10, 2020 8.717 8.798 8.215 8.370 1,845,544 -0.41(-4.62%)
Jun 09, 2020 9.108 9.108 8.754 8.776 1,085,151 -0.39(-4.26%)
Jun 08, 2020 9.034 9.196 8.997 9.167 1,103,247 +0.33(+3.76%)
Jun 05, 2020 8.776 8.997 8.772 8.835 1,212,403 +0.36(+4.26%)
Jun 04, 2020 8.768 8.768 8.392 8.473 1,574,830 -0.24(-2.71%)
Jun 03, 2020 8.363 8.732 8.359 8.709 1,400,367 +0.41(+4.98%)
Jun 02, 2020 8.422 8.429 8.243 8.296 1,556,772 +0.08(+0.99%)
Jun 01, 2020 7.965 8.274 7.920 8.215 1,513,332 +0.29(+3.72%)
May 29, 2020 7.994 8.001 7.854 7.920 1,341,901 -0.01(-0.19%)
May 28, 2020 8.105 8.105 7.795 7.935 2,345,248 +0.19(+2.48%)
May 27, 2020 7.493 7.758 7.404 7.743 3,120,458 +0.42(+5.74%)
May 26, 2020 7.242 7.382 7.227 7.323 1,107,414 +0.36(+5.19%)
May 22, 2020 6.785 6.962 6.755 6.962 709,190 +0.15(+2.28%)
May 21, 2020 6.991 7.109 6.785 6.807 1,246,121 -0.28(-3.95%)
May 20, 2020 6.962 7.148 6.962 7.087 916,177 +0.17(+2.45%)
May 19, 2020 6.770 6.945 6.659 6.917 1,116,401 +0.19(+2.85%)
May 18, 2020 6.556 6.770 6.556 6.726 1,197,709 +0.34(+5.31%)
May 15, 2020 6.394 6.431 6.291 6.386 710,275 -0.10(-1.59%)
May 14, 2020 6.357 6.511 6.128 6.490 1,785,871 -0.07(-1.01%)
May 13, 2020 6.895 6.947 6.490 6.556 1,300,878 -0.38(-5.43%)
May 12, 2020 7.286 7.286 6.932 6.932 1,272,161 -0.30(-4.18%)
May 11, 2020 7.242 7.337 7.147 7.234 984,644 +0.01(+0.20%)
May 08, 2020 7.066 7.308 7.064 7.220 599,730 +0.22(+3.13%)
May 07, 2020 6.949 7.081 6.927 7.000 579,462 +0.10(+1.38%)
May 06, 2020 7.066 7.117 6.883 6.905 600,798 -0.14(-1.97%)
May 05, 2020 6.964 7.102 6.964 7.044 568,705 +0.15(+2.23%)
May 04, 2020 7.044 7.066 6.839 6.891 1,030,013 -0.23(-3.29%)
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.