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, 2015 5.924 5.939 5.821 5.836 579,781 -0.09(-1.57%)
Apr 29, 2015 5.978 5.993 5.914 5.929 592,824 -0.09(-1.55%)
Apr 28, 2015 5.958 6.027 5.944 6.022 480,214 +0.06(+0.99%)
Apr 27, 2015 6.022 6.037 5.958 5.963 570,164 -0.02(-0.41%)
Apr 24, 2015 5.988 6.032 5.968 5.988 425,170 +0.00(+0.00%)
Apr 23, 2015 5.988 6.012 5.973 5.988 467,013 -0.02(-0.41%)
Apr 22, 2015 5.973 6.022 5.963 6.012 438,126 +0.05(+0.91%)
Apr 21, 2015 5.958 5.974 5.944 5.958 309,159 +0.03(+0.50%)
Apr 20, 2015 5.963 5.978 5.924 5.929 427,197 -0.00(-0.08%)
Apr 17, 2015 5.944 5.963 5.919 5.934 381,526 -0.02(-0.41%)
Apr 16, 2015 5.944 5.983 5.924 5.958 651,552 -0.01(-0.25%)
Apr 15, 2015 5.983 6.003 5.934 5.973 541,790 -0.00(-0.08%)
Apr 14, 2015 5.949 5.978 5.909 5.978 489,898 +0.04(+0.66%)
Apr 13, 2015 5.929 5.963 5.919 5.939 533,121 -0.01(-0.17%)
Apr 10, 2015 6.037 6.057 5.939 5.949 601,679 -0.08(-1.30%)
Apr 09, 2015 6.145 6.145 6.012 6.027 578,811 -0.10(-1.60%)
Apr 08, 2015 6.120 6.135 6.096 6.125 553,406 -0.01(-0.16%)
Apr 07, 2015 6.165 6.165 6.124 6.135 567,902 -0.03(-0.48%)
Apr 06, 2015 6.125 6.179 6.125 6.165 272,891 +0.05(+0.88%)
Apr 02, 2015 6.096 6.111 6.111 6.111 586,787 +0.00(+0.08%)
Apr 01, 2015 6.101 6.130 6.037 6.106 859,935 +0.01(+0.16%)
Mar 31, 2015 6.106 6.145 6.071 6.096 925,725 +0.01(+0.24%)
Mar 30, 2015 6.017 6.096 6.007 6.081 465,302 +0.07(+1.14%)
Mar 27, 2015 5.963 6.027 5.949 6.012 250,191 +0.04(+0.74%)
Mar 26, 2015 6.017 6.032 5.968 5.968 444,980 -0.06(-1.06%)
Mar 25, 2015 6.125 6.147 6.032 6.032 642,642 -0.10(-1.60%)
Mar 24, 2015 6.189 6.189 6.115 6.130 586,229 -0.06(-0.95%)
Mar 23, 2015 6.174 6.219 6.155 6.189 582,014 +0.01(+0.16%)
Mar 20, 2015 6.076 6.189 6.076 6.179 878,794 +0.10(+1.61%)
Mar 19, 2015 6.022 6.086 6.022 6.081 618,107 +0.03(+0.49%)
Mar 18, 2015 5.895 6.057 5.895 6.052 675,209 +0.14(+2.32%)
Mar 17, 2015 5.876 5.919 5.876 5.914 431,014 +0.00(+0.08%)
Mar 16, 2015 5.881 5.938 5.876 5.909 731,820 +0.05(+0.90%)
Mar 13, 2015 5.861 5.895 5.823 5.856 530,947 -0.01(-0.16%)
Mar 12, 2015 5.813 5.871 5.813 5.866 615,953 +0.06(+1.08%)
Mar 11, 2015 5.727 5.818 5.727 5.804 971,233 +0.09(+1.52%)
Mar 10, 2015 5.669 5.748 5.654 5.717 1,613,243 +0.07(+1.19%)
Mar 09, 2015 5.625 5.688 5.621 5.650 896,446 +0.03(+0.60%)
Mar 06, 2015 5.804 5.808 5.606 5.616 1,475,338 -0.21(-3.63%)
Mar 05, 2015 5.823 5.871 5.823 5.828 410,607 +0.00(+0.08%)
Mar 04, 2015 5.837 5.842 5.789 5.823 383,310 -0.02(-0.33%)
Mar 03, 2015 5.856 5.866 5.818 5.842 630,572 -0.03(-0.49%)
Mar 02, 2015 5.866 5.923 5.842 5.871 457,529 +0.03(+0.49%)
Feb 27, 2015 5.799 5.856 5.789 5.842 489,413 +0.03(+0.58%)
Feb 26, 2015 5.871 5.871 5.804 5.808 545,368 -0.06(-1.07%)
Feb 25, 2015 5.866 5.943 5.866 5.871 628,627 +0.00(+0.08%)
Feb 24, 2015 5.909 5.909 5.837 5.866 617,811 -0.06(-0.97%)
Feb 23, 2015 5.852 5.938 5.842 5.924 816,986 +0.07(+1.15%)
Feb 20, 2015 5.804 5.876 5.799 5.856 1,065,958 +0.02(+0.41%)
Feb 19, 2015 5.909 5.919 5.832 5.832 761,536 -0.11(-1.78%)
Feb 18, 2015 5.929 5.953 5.866 5.938 882,821 +0.04(+0.65%)
Feb 17, 2015 5.929 6.010 5.895 5.900 510,588 -0.05(-0.81%)
Feb 13, 2015 5.986 5.948 5.948 5.948 533,224 -0.05(-0.80%)
Feb 12, 2015 5.962 6.006 5.938 5.996 379,892 +0.04(+0.65%)
Feb 11, 2015 5.900 5.991 5.900 5.958 1,316,946 +0.02(+0.32%)
Feb 10, 2015 5.933 5.948 5.866 5.938 633,475 +0.01(+0.16%)
Feb 09, 2015 5.982 6.020 5.929 5.929 579,344 -0.06(-0.96%)
Feb 06, 2015 6.097 6.097 5.962 5.986 862,227 -0.12(-1.89%)
Feb 05, 2015 6.039 6.121 6.039 6.102 813,165 +0.06(+1.04%)
Feb 04, 2015 6.068 6.078 6.020 6.039 660,020 -0.04(-0.63%)
Feb 03, 2015 6.063 6.086 6.015 6.078 792,071 +0.03(+0.48%)
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.