Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Quality Income Realty Fund, Inc. (NY: RQI )

11.63 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2004 5.986 6.003 5.932 5.979 289,664 +0.04(+0.74%)
Jan 29, 2004 5.925 5.946 5.899 5.935 166,117 +0.01(+0.17%)
Jan 28, 2004 5.892 5.969 5.888 5.925 204,521 +0.03(+0.51%)
Jan 27, 2004 5.878 5.952 5.858 5.895 366,173 +0.01(+0.23%)
Jan 26, 2004 5.912 5.949 5.862 5.882 376,295 -0.02(-0.28%)
Jan 23, 2004 5.878 5.939 5.845 5.899 328,365 +0.06(+0.98%)
Jan 22, 2004 5.794 5.855 5.794 5.841 275,076 +0.05(+0.81%)
Jan 21, 2004 5.808 5.865 5.794 5.794 275,076 -0.05(-0.81%)
Jan 20, 2004 5.862 5.885 5.808 5.841 288,175 -0.02(-0.40%)
Jan 16, 2004 5.862 5.888 5.845 5.865 242,924 +0.02(+0.29%)
Jan 15, 2004 5.862 5.865 5.804 5.848 266,443 +0.00(+0.00%)
Jan 14, 2004 5.828 5.868 5.808 5.848 240,245 +0.01(+0.23%)
Jan 13, 2004 5.858 5.858 5.798 5.835 216,429 -0.06(-1.08%)
Jan 12, 2004 5.922 5.932 5.862 5.899 237,863 -0.02(-0.40%)
Jan 09, 2004 5.895 5.942 5.878 5.922 222,681 +0.02(+0.34%)
Jan 08, 2004 5.979 5.982 5.902 5.902 239,947 -0.08(-1.29%)
Jan 07, 2004 6.013 6.053 5.949 5.979 225,955 -0.04(-0.67%)
Jan 06, 2004 6.046 6.077 5.993 6.019 153,614 -0.02(-0.28%)
Jan 05, 2004 6.060 6.100 6.033 6.036 278,649 -0.01(-0.22%)
Jan 02, 2004 6.030 6.060 5.989 6.050 191,124 +0.05(+0.90%)
Dec 31, 2003 6.046 6.063 5.989 5.996 160,163 +0.00(+0.00%)
Dec 30, 2003 5.976 6.016 5.976 5.996 238,161 +0.02(+0.34%)
Dec 29, 2003 5.922 5.979 5.922 5.976 149,744 +0.09(+1.48%)
Dec 26, 2003 5.875 5.959 5.875 5.888 77,402 +0.02(+0.40%)
Dec 24, 2003 5.878 5.878 5.851 5.865 54,479 +0.00(+0.06%)
Dec 23, 2003 5.838 5.862 5.811 5.862 120,271 +0.07(+1.28%)
Dec 22, 2003 5.788 5.831 5.764 5.788 200,353 +0.03(+0.47%)
Dec 19, 2003 5.821 5.821 5.747 5.761 322,411 -0.05(-0.92%)
Dec 18, 2003 5.831 5.862 5.821 5.815 256,916 -0.01(-0.23%)
Dec 17, 2003 5.677 5.818 5.677 5.828 257,512 +0.03(+0.58%)
Dec 16, 2003 5.741 5.774 5.710 5.794 291,747 +0.09(+1.59%)
Dec 15, 2003 5.707 5.734 5.677 5.704 225,062 +0.01(+0.24%)
Dec 12, 2003 5.804 5.804 5.653 5.690 507,284 -0.11(-1.91%)
Dec 11, 2003 5.727 5.804 5.710 5.801 242,329 +0.04(+0.76%)
Dec 10, 2003 5.731 5.731 5.731 5.757 184,575 -0.02(-0.35%)
Dec 09, 2003 5.727 5.804 5.727 5.778 229,825 +0.01(+0.17%)
Dec 08, 2003 5.694 5.791 5.694 5.768 192,613 +0.07(+1.18%)
Dec 05, 2003 5.768 5.778 5.680 5.700 254,535 -0.09(-1.57%)
Dec 04, 2003 5.811 5.858 5.764 5.791 211,963 -0.00(-0.06%)
Dec 03, 2003 5.949 5.956 5.798 5.794 250,665 -0.14(-2.32%)
Dec 02, 2003 5.845 5.969 5.835 5.932 270,908 +0.06(+1.03%)
Dec 01, 2003 5.771 5.838 5.771 5.872 212,856 +0.12(+2.16%)
Nov 28, 2003 5.751 5.791 5.690 5.747 136,942 +0.05(+0.94%)
Nov 26, 2003 5.677 5.700 5.670 5.694 183,979 +0.05(+0.95%)
Nov 25, 2003 5.485 5.650 5.485 5.640 376,593 +0.20(+3.64%)
Nov 24, 2003 5.485 5.549 5.425 5.442 407,256 +0.00(+0.06%)
Nov 21, 2003 5.532 5.532 5.375 5.438 380,165 -0.11(-2.00%)
Nov 20, 2003 5.546 5.569 5.495 5.549 261,680 -0.03(-0.54%)
Nov 19, 2003 5.697 5.697 5.563 5.579 291,747 -0.03(-0.60%)
Nov 18, 2003 5.526 5.610 5.509 5.613 419,164 +0.12(+2.14%)
Nov 17, 2003 5.714 5.737 5.492 5.495 688,882 -0.22(-3.82%)
Nov 14, 2003 5.788 5.788 5.710 5.714 306,335 -0.03(-0.47%)
Nov 13, 2003 5.828 5.841 5.710 5.741 347,715 -0.09(-1.56%)
Nov 12, 2003 5.720 5.845 5.704 5.831 342,357 +0.05(+0.87%)
Nov 11, 2003 5.761 5.804 5.744 5.781 177,132 +0.01(+0.23%)
Nov 10, 2003 5.794 5.845 5.737 5.768 253,939 -0.01(-0.23%)
Nov 07, 2003 5.794 5.811 5.744 5.781 253,344 +0.02(+0.29%)
Nov 06, 2003 5.788 5.804 5.710 5.764 366,471 -0.00(-0.06%)
Nov 05, 2003 5.616 5.768 5.616 5.768 312,884 +0.07(+1.18%)
Nov 04, 2003 5.616 5.707 5.616 5.700 254,484 +0.07(+1.31%)
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.