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 -0.13 (-1.11%)
Official Closing 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, 2010 2.816 2.816 2.760 2.777 1,529,179 +0.01(+0.26%)
Sep 29, 2010 2.767 2.788 2.742 2.770 1,479,099 +0.00(+0.00%)
Sep 28, 2010 2.792 2.792 2.735 2.770 2,059,838 -0.02(-0.76%)
Sep 27, 2010 2.792 2.799 2.753 2.792 2,661,614 +0.03(+1.02%)
Sep 24, 2010 2.710 2.763 2.710 2.763 1,752,402 +0.07(+2.62%)
Sep 23, 2010 2.728 2.742 2.664 2.693 1,997,111 -0.07(-2.68%)
Sep 22, 2010 2.799 2.809 2.721 2.767 2,156,439 -0.02(-0.89%)
Sep 21, 2010 2.836 2.857 2.764 2.792 2,826,558 -0.05(-1.70%)
Sep 20, 2010 2.719 2.843 2.716 2.840 3,700,437 +0.11(+4.18%)
Sep 17, 2010 2.726 2.729 2.688 2.726 3,352,343 +0.14(+5.34%)
Sep 15, 2010 2.567 2.595 2.546 2.588 1,317,381 +0.00(+0.00%)
Sep 14, 2010 2.557 2.591 2.550 2.588 861,586 +0.01(+0.40%)
Sep 13, 2010 2.560 2.584 2.550 2.577 895,967 +0.04(+1.50%)
Sep 10, 2010 2.536 2.543 2.519 2.539 615,406 +0.02(+0.82%)
Sep 09, 2010 2.557 2.567 2.515 2.519 1,090,067 -0.01(-0.55%)
Sep 08, 2010 2.519 2.564 2.519 2.532 886,904 +0.00(+0.00%)
Sep 07, 2010 2.532 2.553 2.526 2.532 1,104,545 -0.03(-1.35%)
Sep 03, 2010 2.574 2.591 2.550 2.567 871,014 +0.02(+0.81%)
Sep 02, 2010 2.484 2.550 2.484 2.546 1,237,233 +0.06(+2.22%)
Sep 01, 2010 2.439 2.505 2.432 2.491 1,498,594 +0.10(+4.34%)
Aug 31, 2010 2.387 2.408 2.342 2.387 1,447 +0.01(+0.29%)
Aug 30, 2010 2.412 2.425 2.377 2.380 1,263,176 -0.02(-0.86%)
Aug 27, 2010 2.401 2.401 2.301 2.401 688,966 +0.06(+2.51%)
Aug 26, 2010 2.370 2.401 2.339 2.342 1,058,873 -0.03(-1.31%)
Aug 25, 2010 2.297 2.378 2.297 2.373 1,302,156 +0.05(+2.08%)
Aug 24, 2010 2.291 2.342 2.277 2.325 999,470 -0.01(-0.44%)
Aug 23, 2010 2.353 2.384 2.335 2.335 872,692 -0.01(-0.44%)
Aug 20, 2010 2.349 2.356 2.318 2.346 816,120 -0.01(-0.59%)
Aug 19, 2010 2.429 2.429 2.346 2.360 1,468,784 -0.08(-3.12%)
Aug 18, 2010 2.405 2.443 2.394 2.436 980,387 +0.02(+1.00%)
Aug 17, 2010 2.373 2.432 2.353 2.412 1,381,024 +0.05(+2.05%)
Aug 16, 2010 2.356 2.384 2.339 2.363 928,179 +0.00(+0.00%)
Aug 13, 2010 2.363 2.377 2.332 2.363 799,934 +0.02(+0.74%)
Aug 12, 2010 2.360 2.380 2.339 2.346 988,818 -0.03(-1.16%)
Aug 11, 2010 2.401 2.439 2.370 2.373 1,407,303 -0.10(-3.92%)
Aug 10, 2010 2.481 2.494 2.429 2.470 948,252 -0.02(-0.83%)
Aug 09, 2010 2.477 2.508 2.469 2.491 1,231,600 +0.01(+0.42%)
Aug 06, 2010 2.481 2.481 2.425 2.481 943,100 +0.01(+0.28%)
Aug 05, 2010 2.488 2.505 2.456 2.474 1,364,097 -0.02(-0.83%)
Aug 04, 2010 2.488 2.505 2.484 2.494 1,196,493 +0.02(+0.84%)
Aug 03, 2010 2.491 2.508 2.474 2.474 1,843,273 -0.03(-1.38%)
Aug 02, 2010 2.432 2.512 2.432 2.508 1,837,331 +0.10(+4.16%)
Jul 30, 2010 2.408 2.418 2.342 2.408 884,455 +0.02(+1.01%)
Jul 29, 2010 2.412 2.432 2.342 2.384 1,013,149 -0.02(-0.86%)
Jul 28, 2010 2.394 2.432 2.394 2.405 1,215,194 -0.00(-0.14%)
Jul 27, 2010 2.429 2.450 2.373 2.408 1,383,840 -0.01(-0.43%)
Jul 26, 2010 2.332 2.418 2.332 2.418 1,367,380 +0.07(+3.09%)
Jul 23, 2010 2.311 2.346 2.273 2.346 1,604,986 +0.03(+1.19%)
Jul 22, 2010 2.242 2.329 2.242 2.318 1,603,328 +0.09(+3.87%)
Jul 21, 2010 2.301 2.311 2.225 2.232 1,144,141 -0.06(-2.71%)
Jul 20, 2010 2.197 2.296 2.177 2.294 979,944 +0.06(+2.47%)
Jul 19, 2010 2.201 2.254 2.177 2.239 1,041,715 +0.03(+1.41%)
Jul 16, 2010 2.208 2.277 2.208 2.208 1,283,084 -0.09(-3.76%)
Jul 15, 2010 2.311 2.315 2.256 2.294 1,264,290 -0.01(-0.45%)
Jul 14, 2010 2.311 2.349 2.273 2.304 1,177,569 -0.03(-1.19%)
Jul 13, 2010 2.297 2.349 2.287 2.332 289 +0.07(+3.21%)
Jul 12, 2010 2.277 2.294 2.250 2.259 746,696 -0.02(-0.76%)
Jul 09, 2010 2.277 2.277 2.204 2.277 869,731 +0.06(+2.49%)
Jul 08, 2010 2.204 2.228 2.173 2.221 1,232,828 +0.02(+1.10%)
Jul 07, 2010 2.049 2.197 2.049 2.197 1,166,020 +0.13(+6.35%)
Jul 06, 2010 2.156 2.180 2.049 2.066 2,000,188 -0.07(-3.08%)
Jul 02, 2010 2.132 2.194 2.125 2.132 1,259,798 -0.05(-2.22%)
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.