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 10, 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 (%)
Apr 30, 2010 2.680 2.707 2.591 2.605 1,204,509 -0.07(-2.55%)
Apr 29, 2010 2.598 2.680 2.598 2.673 1,447,669 +0.09(+3.43%)
Apr 28, 2010 2.601 2.642 2.574 2.584 1,276,727 -0.00(-0.13%)
Apr 27, 2010 2.639 2.690 2.588 2.588 586 -0.10(-3.80%)
Apr 26, 2010 2.646 2.721 2.646 2.690 1,302,551 +0.03(+1.28%)
Apr 23, 2010 2.608 2.666 2.591 2.656 1,268,253 +0.05(+1.83%)
Apr 22, 2010 2.530 2.612 2.523 2.608 817,730 +0.04(+1.59%)
Apr 21, 2010 2.509 2.574 2.509 2.567 1,122,328 +0.06(+2.31%)
Apr 20, 2010 2.472 2.523 2.472 2.509 1,157,655 +0.04(+1.80%)
Apr 19, 2010 2.479 2.496 2.434 2.465 1,706,255 -0.03(-1.23%)
Apr 16, 2010 2.571 2.581 2.485 2.496 2,222,373 -0.10(-3.81%)
Apr 15, 2010 2.608 2.652 2.594 2.594 1,841,442 -0.05(-1.81%)
Apr 14, 2010 2.598 2.656 2.598 2.642 1,553,260 +0.03(+1.31%)
Apr 13, 2010 2.547 2.612 2.537 2.608 1,787,873 +0.05(+2.14%)
Apr 12, 2010 2.594 2.608 2.547 2.554 824,411 +0.01(+0.27%)
Apr 09, 2010 2.533 2.560 2.533 2.547 1,233,028 +0.02(+0.81%)
Apr 08, 2010 2.530 2.533 2.506 2.526 1,231,791 -0.02(-0.67%)
Apr 07, 2010 2.516 2.574 2.516 2.543 1,931,466 +0.01(+0.54%)
Apr 06, 2010 2.458 2.554 2.458 2.530 1,496,938 +0.06(+2.63%)
Apr 05, 2010 2.458 2.492 2.438 2.465 953,333 +0.04(+1.69%)
Apr 01, 2010 2.438 2.424 2.424 2.424 742,972 -0.01(-0.28%)
Mar 31, 2010 2.431 2.441 2.404 2.431 1,168,205 -0.01(-0.52%)
Mar 30, 2010 2.468 2.476 2.427 2.443 804,568 -0.02(-1.01%)
Mar 29, 2010 2.506 2.506 2.455 2.468 1,038,949 -0.03(-1.36%)
Mar 26, 2010 2.509 2.519 2.458 2.502 1,622,369 +0.04(+1.52%)
Mar 25, 2010 2.448 2.513 2.434 2.465 1,851,370 +0.05(+1.97%)
Mar 24, 2010 2.421 2.451 2.407 2.417 1,242,098 -0.02(-0.70%)
Mar 23, 2010 2.434 2.444 2.393 2.434 1,315,814 +0.01(+0.28%)
Mar 22, 2010 2.421 2.431 2.346 2.427 1,256,359 +0.00(+0.14%)
Mar 19, 2010 2.492 2.492 2.393 2.424 1,670,854 -0.08(-3.27%)
Mar 18, 2010 2.441 2.530 2.441 2.506 2,930,648 +0.04(+1.66%)
Mar 17, 2010 2.386 2.479 2.380 2.465 3,551,079 +0.10(+4.03%)
Mar 16, 2010 2.325 2.369 2.322 2.369 1,417,466 +0.04(+1.91%)
Mar 15, 2010 2.305 2.332 2.298 2.325 1,638,328 -0.00(-0.07%)
Mar 12, 2010 2.308 2.335 2.291 2.327 1,650,530 +0.05(+2.02%)
Mar 11, 2010 2.264 2.281 2.243 2.281 1,188,069 +0.01(+0.60%)
Mar 10, 2010 2.240 2.267 2.226 2.267 1,037,911 +0.02(+0.91%)
Mar 09, 2010 2.219 2.271 2.199 2.247 906,523 +0.01(+0.61%)
Mar 08, 2010 2.202 2.247 2.196 2.233 1,497,545 +0.04(+2.02%)
Mar 05, 2010 2.104 2.199 2.104 2.189 943,431 +0.06(+3.05%)
Mar 04, 2010 2.121 2.134 2.107 2.124 935,992 -0.01(-0.28%)
Mar 03, 2010 2.131 2.141 2.110 2.130 1,184,229 +0.02(+0.97%)
Mar 02, 2010 2.093 2.130 2.093 2.109 889,322 +0.01(+0.64%)
Mar 01, 2010 2.079 2.113 2.079 2.096 735,928 +0.01(+0.48%)
Feb 26, 2010 2.046 2.096 2.039 2.086 1,385,686 +0.04(+1.80%)
Feb 25, 2010 2.015 2.049 1.999 2.049 493,435 +0.01(+0.66%)
Feb 24, 2010 2.036 2.049 2.015 2.036 549,441 +0.01(+0.66%)
Feb 23, 2010 2.019 2.042 2.002 2.022 773,849 -0.02(-0.82%)
Feb 22, 2010 2.026 2.049 2.026 2.039 627,395 +0.02(+0.82%)
Feb 19, 2010 1.999 2.042 1.999 2.022 667,522 +0.00(+0.01%)
Feb 18, 2010 1.982 2.029 1.982 2.022 620,586 +0.02(+1.18%)
Feb 17, 2010 1.968 2.002 1.968 1.999 814,738 +0.04(+2.23%)
Feb 16, 2010 1.938 1.958 1.915 1.955 1,097,389 +0.06(+3.01%)
Feb 12, 2010 1.884 1.898 1.898 1.898 714,484 +0.01(+0.71%)
Feb 11, 2010 1.858 1.895 1.824 1.884 734,493 +0.03(+1.45%)
Feb 10, 2010 1.861 1.883 1.790 1.858 807,820 -0.01(-0.54%)
Feb 09, 2010 1.888 1.888 1.827 1.868 1,229,169 +0.01(+0.72%)
Feb 08, 2010 1.888 1.905 1.851 1.854 1,111,970 -0.03(-1.60%)
Feb 05, 2010 1.878 1.911 1.800 1.884 1,933,154 +0.00(+0.18%)
Feb 04, 2010 1.935 1.968 1.881 1.881 1,030,031 -0.08(-4.27%)
Feb 03, 2010 1.982 1.989 1.955 1.965 722,487 -0.02(-1.02%)
Feb 02, 2010 1.935 1.989 1.925 1.985 1,196,901 +0.05(+2.83%)
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.