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 (%)
Sep 29, 2006 8.095 8.105 8.052 8.089 182,491 +0.02(+0.25%)
Sep 28, 2006 8.055 8.079 8.021 8.068 120,271 -0.00(-0.04%)
Sep 27, 2006 8.042 8.079 8.008 8.072 256,916 +0.03(+0.38%)
Sep 26, 2006 8.052 8.062 7.961 8.042 233,398 +0.02(+0.29%)
Sep 25, 2006 7.995 8.018 7.944 8.018 123,844 +0.03(+0.42%)
Sep 22, 2006 8.011 8.045 7.944 7.984 140,217 -0.01(-0.13%)
Sep 21, 2006 8.018 8.021 7.948 7.995 209,582 +0.02(+0.29%)
Sep 20, 2006 8.001 8.028 7.954 7.971 190,529 -0.00(-0.04%)
Sep 19, 2006 7.995 8.001 7.954 7.974 190,231 -0.02(-0.29%)
Sep 18, 2006 7.971 8.011 7.934 7.998 181,002 +0.01(+0.13%)
Sep 15, 2006 7.995 8.025 7.948 7.988 169,690 +0.06(+0.76%)
Sep 14, 2006 7.998 8.018 7.921 7.927 250,962 -0.05(-0.63%)
Sep 13, 2006 7.874 7.998 7.874 7.978 211,070 +0.05(+0.64%)
Sep 12, 2006 7.921 7.934 7.884 7.927 292,938 +0.03(+0.43%)
Sep 11, 2006 7.827 7.927 7.827 7.894 175,346 +0.02(+0.26%)
Sep 08, 2006 7.901 7.901 7.776 7.874 143,790 +0.06(+0.73%)
Sep 07, 2006 7.867 7.867 7.759 7.817 268,824 -0.07(-0.94%)
Sep 06, 2006 7.927 7.934 7.850 7.890 181,300 -0.03(-0.42%)
Sep 05, 2006 7.958 7.958 7.904 7.924 171,774 -0.02(-0.25%)
Sep 01, 2006 7.995 8.005 7.880 7.944 218,810 +0.00(+0.00%)
Aug 31, 2006 7.894 7.948 7.880 7.944 166,415 +0.07(+0.94%)
Aug 30, 2006 7.827 7.877 7.810 7.870 259,298 +0.08(+0.99%)
Aug 29, 2006 7.773 7.803 7.766 7.793 229,528 +0.00(+0.00%)
Aug 28, 2006 7.753 7.793 7.736 7.793 268,527 +0.04(+0.52%)
Aug 25, 2006 7.753 7.759 7.726 7.753 257,214 +0.00(+0.00%)
Aug 24, 2006 7.699 7.753 7.696 7.753 189,040 +0.02(+0.26%)
Aug 23, 2006 7.776 7.776 7.696 7.733 176,834 -0.03(-0.39%)
Aug 22, 2006 7.722 7.766 7.699 7.763 203,330 +0.05(+0.70%)
Aug 21, 2006 7.689 7.709 7.652 7.709 185,766 +0.02(+0.22%)
Aug 18, 2006 7.733 7.733 7.662 7.692 98,241 -0.01(-0.17%)
Aug 17, 2006 7.706 7.716 7.655 7.706 160,461 +0.00(+0.00%)
Aug 16, 2006 7.722 7.749 7.652 7.706 156,293 +0.07(+0.88%)
Aug 15, 2006 7.639 7.639 7.608 7.639 108,363 +0.07(+0.89%)
Aug 14, 2006 7.531 7.588 7.501 7.571 153,018 +0.07(+0.99%)
Aug 11, 2006 7.588 7.588 7.460 7.497 92,585 -0.07(-0.98%)
Aug 10, 2006 7.575 7.581 7.511 7.571 144,385 -0.00(-0.04%)
Aug 09, 2006 7.578 7.581 7.528 7.575 175,346 +0.02(+0.22%)
Aug 08, 2006 7.578 7.578 7.538 7.558 160,759 -0.01(-0.13%)
Aug 07, 2006 7.581 7.581 7.534 7.568 166,713 -0.01(-0.18%)
Aug 04, 2006 7.548 7.605 7.541 7.581 229,825 +0.05(+0.71%)
Aug 03, 2006 7.491 7.538 7.444 7.528 155,400 +0.04(+0.49%)
Aug 02, 2006 7.454 7.501 7.390 7.491 123,844 +0.06(+0.86%)
Aug 01, 2006 7.511 7.511 7.390 7.427 230,123 -0.09(-1.21%)
Jul 31, 2006 7.494 7.518 7.464 7.518 137,836 +0.05(+0.63%)
Jul 28, 2006 7.440 7.481 7.427 7.471 143,194 +0.04(+0.50%)
Jul 27, 2006 7.467 7.467 7.373 7.434 152,721 +0.00(+0.00%)
Jul 26, 2006 7.434 7.447 7.407 7.434 219,406 +0.02(+0.23%)
Jul 25, 2006 7.383 7.447 7.363 7.417 228,337 +0.04(+0.55%)
Jul 24, 2006 7.249 7.377 7.249 7.377 148,553 +0.09(+1.20%)
Jul 21, 2006 7.397 7.397 7.279 7.289 112,233 -0.11(-1.45%)
Jul 20, 2006 7.420 7.434 7.370 7.397 159,865 +0.01(+0.09%)
Jul 19, 2006 7.289 7.390 7.256 7.390 215,833 +0.14(+1.90%)
Jul 18, 2006 7.151 7.252 7.135 7.252 157,484 +0.10(+1.41%)
Jul 17, 2006 7.141 7.151 7.088 7.151 91,692 -0.02(-0.23%)
Jul 14, 2006 7.262 7.269 7.121 7.168 152,423 -0.09(-1.30%)
Jul 13, 2006 7.259 7.309 7.222 7.262 134,263 -0.05(-0.64%)
Jul 12, 2006 7.323 7.333 7.306 7.309 179,514 -0.04(-0.55%)
Jul 11, 2006 7.340 7.360 7.306 7.350 212,559 +0.04(+0.55%)
Jul 10, 2006 7.229 7.333 7.225 7.309 249,474 -0.00(-0.05%)
Jul 07, 2006 7.252 7.336 7.252 7.313 213,750 +0.00(+0.00%)
Jul 06, 2006 7.215 7.313 7.215 7.313 221,490 +0.05(+0.65%)
Jul 05, 2006 7.121 7.269 7.121 7.266 169,094 +0.06(+0.84%)
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.