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 (%)
Sep 30, 2002 5.069 5.069 4.750 4.854 805,298 -0.19(-3.86%)
Sep 27, 2002 5.106 5.106 5.042 5.049 192,021 -0.06(-1.12%)
Sep 26, 2002 4.944 5.106 4.941 5.106 727,894 +0.14(+2.77%)
Sep 25, 2002 4.787 4.968 4.787 4.968 229,234 +0.18(+3.79%)
Sep 24, 2002 4.904 4.904 4.756 4.787 332,837 -0.15(-3.06%)
Sep 23, 2002 4.961 4.995 4.904 4.938 248,288 -0.04(-0.74%)
Sep 20, 2002 5.038 5.065 4.958 4.975 229,234 -0.06(-1.27%)
Sep 19, 2002 5.072 5.072 5.012 5.038 387,019 -0.00(-0.07%)
Sep 18, 2002 5.069 5.075 4.975 5.042 213,754 -0.02(-0.46%)
Sep 17, 2002 5.072 5.102 5.038 5.065 312,295 -0.01(-0.13%)
Sep 16, 2002 5.106 5.106 5.055 5.072 151,235 -0.03(-0.66%)
Sep 13, 2002 5.038 5.106 5.035 5.106 156,891 +0.07(+1.40%)
Sep 12, 2002 5.038 5.059 5.008 5.035 232,509 -0.03(-0.53%)
Sep 11, 2002 4.995 5.062 4.995 5.062 134,563 -0.00(-0.07%)
Sep 10, 2002 5.022 5.106 4.988 5.065 279,249 +0.04(+0.87%)
Sep 09, 2002 5.055 5.059 4.991 5.022 183,387 -0.03(-0.60%)
Sep 06, 2002 5.062 5.072 5.005 5.052 200,059 +0.02(+0.47%)
Sep 05, 2002 5.022 5.069 4.981 5.028 332,539 +0.01(+0.13%)
Sep 04, 2002 5.038 5.038 4.971 5.022 245,608 +0.02(+0.34%)
Sep 03, 2002 5.038 5.055 4.921 5.005 315,867 -0.03(-0.67%)
Aug 30, 2002 5.035 5.055 5.005 5.038 245,608 +0.02(+0.40%)
Aug 29, 2002 5.035 5.035 4.958 5.018 169,693 +0.01(+0.27%)
Aug 28, 2002 4.934 5.038 4.904 5.005 301,577 +0.10(+2.12%)
Aug 27, 2002 4.934 4.951 4.887 4.901 303,363 -0.03(-0.68%)
Aug 26, 2002 4.931 4.955 4.887 4.934 155,105 -0.03(-0.61%)
Aug 23, 2002 4.965 4.968 4.914 4.965 172,372 +0.01(+0.14%)
Aug 22, 2002 4.934 4.968 4.904 4.958 290,562 +0.03(+0.61%)
Aug 21, 2002 4.894 4.938 4.877 4.928 5,745,755 +0.04(+0.82%)
Aug 20, 2002 4.928 4.931 4.844 4.887 182,197 -0.03(-0.55%)
Aug 16, 2002 4.894 4.934 4.894 4.914 185,769 -0.01(-0.20%)
Aug 15, 2002 4.931 4.931 4.871 4.924 157,189 +0.01(+0.14%)
Aug 14, 2002 4.934 4.934 4.810 4.918 156,296 -0.02(-0.34%)
Aug 13, 2002 4.914 4.955 4.840 4.934 167,311 +0.01(+0.27%)
Aug 12, 2002 4.904 4.938 4.894 4.921 126,823 -0.03(-0.61%)
Aug 07, 2002 4.921 4.951 4.857 4.951 145,281 +0.03(+0.61%)
Aug 06, 2002 4.887 4.934 4.820 4.921 195,891 +0.07(+1.38%)
Aug 05, 2002 4.837 4.864 4.773 4.854 139,327 -0.02(-0.34%)
Aug 02, 2002 4.837 4.907 4.803 4.871 173,265 -0.03(-0.62%)
Aug 01, 2002 4.797 4.928 4.780 4.901 220,303 +0.07(+1.46%)
Jul 31, 2002 4.770 4.860 4.709 4.830 184,876 +0.09(+1.99%)
Jul 30, 2002 4.837 4.837 4.703 4.736 261,982 -0.07(-1.40%)
Jul 29, 2002 4.699 4.904 4.686 4.803 353,378 +0.14(+2.95%)
Jul 26, 2002 4.518 4.777 4.518 4.666 353,974 +0.20(+4.44%)
Jul 25, 2002 4.333 4.504 4.266 4.467 329,264 +0.03(+0.68%)
Jul 24, 2002 4.471 4.501 3.964 4.437 657,933 -0.07(-1.49%)
Jul 23, 2002 4.649 4.753 4.360 4.504 460,255 -0.14(-3.11%)
Jul 22, 2002 4.672 4.703 4.551 4.649 409,050 -0.10(-2.12%)
Jul 19, 2002 4.874 4.877 4.686 4.750 309,020 -0.20(-4.14%)
Jul 17, 2002 4.884 4.968 4.844 4.955 317,356 -0.05(-0.94%)
Jul 12, 2002 5.079 5.106 4.938 5.002 599,583 -0.08(-1.59%)
Jul 11, 2002 5.089 5.190 5.042 5.082 430,782 -0.11(-2.07%)
Jul 10, 2002 5.374 5.374 5.126 5.190 403,691 -0.03(-0.64%)
Jul 09, 2002 5.139 5.223 5.139 5.223 248,883 +0.08(+1.63%)
Jul 08, 2002 5.116 5.139 5.116 5.139 203,631 +0.02(+0.46%)
Jul 05, 2002 5.069 5.119 5.062 5.116 106,579 +0.02(+0.33%)
Jul 04, 2002 5.106 5.139 5.059 5.099 256,921 +0.00(+0.00%)
Jul 03, 2002 5.106 5.139 5.059 5.099 3,393,866 -0.01(-0.13%)
Jul 02, 2002 5.153 5.156 5.072 5.106 228,341 -0.04(-0.85%)
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.