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 (%)
Aug 30, 2013 4.167 4.219 4.150 4.206 876,968 +0.06(+1.46%)
Aug 29, 2013 4.167 4.167 4.111 4.145 774,118 -0.01(-0.21%)
Aug 28, 2013 4.171 4.223 4.133 4.154 752,631 -0.05(-1.24%)
Aug 27, 2013 4.171 4.223 4.167 4.206 572,811 -0.01(-0.21%)
Aug 26, 2013 4.223 4.245 4.202 4.214 890,033 +0.01(+0.21%)
Aug 23, 2013 4.176 4.210 4.132 4.206 652,969 +0.05(+1.15%)
Aug 22, 2013 4.132 4.171 4.119 4.158 871,067 +0.02(+0.42%)
Aug 21, 2013 4.093 4.158 4.037 4.141 980,689 +0.05(+1.16%)
Aug 20, 2013 3.946 4.106 3.942 4.093 1,251,082 +0.14(+3.62%)
Aug 19, 2013 4.067 4.076 3.950 3.950 1,354,269 -0.13(-3.29%)
Aug 16, 2013 4.202 4.202 4.072 4.085 1,300,929 -0.09(-2.18%)
Aug 15, 2013 4.253 4.253 4.158 4.176 1,012,053 -0.10(-2.43%)
Aug 14, 2013 4.331 4.344 4.266 4.279 889,020 -0.05(-1.20%)
Aug 13, 2013 4.431 4.448 4.331 4.331 992,664 -0.10(-2.25%)
Aug 12, 2013 4.444 4.470 4.401 4.431 997,732 +0.00(+0.00%)
Aug 09, 2013 4.362 4.453 4.362 4.431 531,721 +0.05(+1.19%)
Aug 08, 2013 4.392 4.422 4.362 4.379 648,317 +0.00(+0.00%)
Aug 07, 2013 4.396 4.405 4.366 4.379 513,533 -0.03(-0.79%)
Aug 06, 2013 4.388 4.448 4.388 4.414 737,654 +0.00(+0.10%)
Aug 05, 2013 4.483 4.505 4.409 4.409 1,119,779 -0.10(-2.12%)
Aug 02, 2013 4.526 4.578 4.492 4.505 1,030,319 -0.06(-1.42%)
Aug 01, 2013 4.661 4.682 4.531 4.570 1,087,222 -0.07(-1.49%)
Jul 31, 2013 4.743 4.743 4.609 4.639 695,948 -0.09(-1.83%)
Jul 30, 2013 4.704 4.739 4.695 4.726 482,809 +0.03(+0.74%)
Jul 29, 2013 4.739 4.756 4.687 4.691 523,897 -0.05(-1.01%)
Jul 26, 2013 4.721 4.756 4.708 4.739 479,900 -0.01(-0.24%)
Jul 25, 2013 4.773 4.791 4.713 4.750 575,782 -0.05(-1.12%)
Jul 24, 2013 4.882 4.895 4.782 4.804 509,622 -0.08(-1.60%)
Jul 23, 2013 4.890 4.899 4.856 4.882 333,265 +0.02(+0.45%)
Jul 22, 2013 4.873 4.899 4.856 4.860 415,732 -0.04(-0.80%)
Jul 19, 2013 4.838 4.908 4.838 4.899 395,780 +0.03(+0.62%)
Jul 18, 2013 4.847 4.890 4.834 4.869 456,857 +0.00(+0.09%)
Jul 17, 2013 4.808 4.864 4.804 4.864 448,026 +0.05(+1.08%)
Jul 16, 2013 4.825 4.825 4.769 4.812 389,900 +0.00(+0.00%)
Jul 15, 2013 4.795 4.825 4.786 4.812 618,789 +0.01(+0.27%)
Jul 12, 2013 4.773 4.825 4.765 4.799 495,119 +0.03(+0.64%)
Jul 11, 2013 4.743 4.808 4.739 4.769 871,781 +0.06(+1.29%)
Jul 10, 2013 4.656 4.730 4.656 4.708 863,393 +0.03(+0.65%)
Jul 09, 2013 4.643 4.713 4.609 4.678 558,638 +0.03(+0.65%)
Jul 08, 2013 4.734 4.734 4.639 4.648 571,541 -0.05(-1.01%)
Jul 05, 2013 4.782 4.817 4.656 4.695 388,244 -0.09(-1.90%)
Jul 03, 2013 4.886 4.886 4.730 4.786 332,425 -0.09(-1.78%)
Jul 02, 2013 4.895 4.937 4.838 4.873 639,502 -0.05(-0.97%)
Jul 01, 2013 4.912 4.951 4.856 4.921 815,448 +0.06(+1.16%)
Jun 28, 2013 4.864 4.934 4.825 4.864 1,103,359 +0.02(+0.45%)
Jun 27, 2013 4.687 4.856 4.678 4.843 1,356,972 +0.22(+4.68%)
Jun 26, 2013 4.470 4.643 4.444 4.626 825,464 +0.20(+4.50%)
Jun 25, 2013 4.344 4.448 4.344 4.427 1,244,954 +0.13(+3.02%)
Jun 24, 2013 4.370 4.396 4.206 4.297 1,786,109 -0.12(-2.65%)
Jun 21, 2013 4.513 4.513 4.375 4.414 1,185,865 -0.05(-1.16%)
Jun 20, 2013 4.700 4.700 4.427 4.466 1,580,575 -0.29(-6.19%)
Jun 19, 2013 4.882 4.938 4.734 4.760 815,314 -0.14(-2.83%)
Jun 18, 2013 5.011 5.016 4.886 4.899 922,724 -0.08(-1.57%)
Jun 17, 2013 4.892 5.011 4.876 4.977 1,407,283 +0.11(+2.19%)
Jun 14, 2013 4.845 4.904 4.789 4.870 586,418 +0.01(+0.26%)
Jun 13, 2013 4.627 4.866 4.602 4.857 708,238 +0.18(+3.92%)
Jun 12, 2013 4.734 4.742 4.644 4.674 832,308 -0.02(-0.45%)
Jun 11, 2013 4.674 4.738 4.597 4.695 748,150 -0.03(-0.63%)
Jun 10, 2013 4.734 4.755 4.687 4.725 839,720 -0.01(-0.18%)
Jun 07, 2013 4.759 4.768 4.678 4.734 732,297 +0.02(+0.36%)
Jun 06, 2013 4.636 4.721 4.619 4.717 1,156,509 +0.06(+1.27%)
Jun 05, 2013 4.712 4.721 4.623 4.658 941,864 -0.05(-1.07%)
Jun 04, 2013 4.584 4.750 4.576 4.708 2,109,444 +0.12(+2.70%)
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.