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 )

11.40 +0.27 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2016 5.813 5.960 5.784 5.954 489,383 +0.16(+2.71%)
Jan 28, 2016 5.761 5.855 5.756 5.798 492,179 +0.06(+1.09%)
Jan 27, 2016 5.792 5.818 5.703 5.735 445,666 -0.09(-1.61%)
Jan 26, 2016 5.688 5.845 5.688 5.829 433,556 +0.15(+2.58%)
Jan 25, 2016 5.766 5.792 5.683 5.683 373,723 -0.12(-1.98%)
Jan 22, 2016 5.620 5.803 5.578 5.798 612,256 +0.27(+4.82%)
Jan 21, 2016 5.500 5.599 5.466 5.531 682,233 +0.07(+1.24%)
Jan 20, 2016 5.609 5.609 5.296 5.463 1,017,767 -0.19(-3.42%)
Jan 19, 2016 5.719 5.761 5.625 5.656 667,896 -0.05(-0.82%)
Jan 15, 2016 5.751 5.703 5.703 5.703 715,796 -0.12(-1.98%)
Jan 14, 2016 5.918 5.921 5.806 5.818 782,415 -0.12(-2.02%)
Jan 13, 2016 5.981 5.986 5.887 5.939 695,450 -0.05(-0.87%)
Jan 12, 2016 6.069 6.090 5.923 5.991 449,763 -0.07(-1.12%)
Jan 11, 2016 6.085 6.085 5.970 6.059 579,565 -0.03(-0.43%)
Jan 08, 2016 6.221 6.221 6.064 6.085 407,158 -0.09(-1.44%)
Jan 07, 2016 6.226 6.226 6.137 6.174 465,460 -0.12(-1.83%)
Jan 06, 2016 6.289 6.331 6.258 6.289 588,519 -0.08(-1.31%)
Jan 05, 2016 6.320 6.373 6.299 6.373 600,222 +0.04(+0.58%)
Jan 04, 2016 6.299 6.339 6.247 6.336 812,195 -0.05(-0.82%)
Dec 31, 2015 6.289 6.388 6.388 6.388 873,990 +0.12(+1.83%)
Dec 30, 2015 6.221 6.299 6.209 6.273 398,856 +0.05(+0.84%)
Dec 29, 2015 6.242 6.283 6.190 6.221 483,644 -0.01(-0.17%)
Dec 28, 2015 6.132 6.242 6.111 6.231 578,417 +0.10(+1.62%)
Dec 24, 2015 6.080 6.132 6.132 6.132 169,480 +0.06(+0.95%)
Dec 23, 2015 6.017 6.106 6.012 6.075 554,891 +0.01(+0.17%)
Dec 22, 2015 5.970 6.069 5.970 6.064 475,750 +0.09(+1.49%)
Dec 21, 2015 5.975 6.030 5.944 5.975 369,828 +0.01(+0.18%)
Dec 18, 2015 6.017 6.075 5.965 5.965 518,349 -0.08(-1.30%)
Dec 17, 2015 6.111 6.111 6.038 6.043 468,668 -0.04(-0.69%)
Dec 16, 2015 5.931 6.090 5.916 6.085 492,257 +0.16(+2.77%)
Dec 15, 2015 5.849 5.931 5.783 5.921 886,261 +0.18(+3.12%)
Dec 14, 2015 5.732 5.762 5.701 5.742 441,519 -0.01(-0.09%)
Dec 11, 2015 5.788 5.798 5.727 5.747 373,877 -0.07(-1.15%)
Dec 10, 2015 5.829 5.875 5.803 5.814 327,402 -0.03(-0.44%)
Dec 09, 2015 5.824 5.901 5.798 5.839 408,329 -0.03(-0.52%)
Dec 08, 2015 5.824 5.875 5.803 5.870 340,252 +0.03(+0.44%)
Dec 07, 2015 5.906 5.916 5.839 5.844 390,692 -0.08(-1.30%)
Dec 04, 2015 5.809 5.921 5.809 5.921 351,982 +0.11(+1.94%)
Dec 03, 2015 5.860 5.870 5.778 5.809 370,726 -0.06(-1.05%)
Dec 02, 2015 5.988 5.988 5.860 5.870 397,080 -0.11(-1.88%)
Dec 01, 2015 5.921 5.983 5.896 5.983 330,594 +0.10(+1.74%)
Nov 30, 2015 5.988 6.013 5.870 5.880 548,845 -0.10(-1.63%)
Nov 27, 2015 5.916 5.983 5.911 5.978 66,464 +0.05(+0.86%)
Nov 25, 2015 5.885 5.926 5.926 5.926 251,848 +0.03(+0.43%)
Nov 24, 2015 5.911 5.916 5.829 5.901 307,188 -0.03(-0.43%)
Nov 23, 2015 5.860 5.937 5.849 5.926 539,706 +0.09(+1.58%)
Nov 20, 2015 5.819 5.870 5.819 5.834 298,088 +0.04(+0.71%)
Nov 19, 2015 5.778 5.821 5.757 5.793 242,024 +0.02(+0.27%)
Nov 18, 2015 5.742 5.798 5.727 5.778 480,249 +0.08(+1.35%)
Nov 17, 2015 5.706 5.762 5.686 5.701 408,103 -0.01(-0.09%)
Nov 16, 2015 5.670 5.706 5.645 5.706 327,379 +0.07(+1.18%)
Nov 13, 2015 5.716 5.752 5.639 5.639 291,722 -0.08(-1.43%)
Nov 12, 2015 5.762 5.788 5.650 5.721 479,823 -0.07(-1.24%)
Nov 11, 2015 5.768 5.824 5.747 5.793 350,789 +0.03(+0.44%)
Nov 10, 2015 5.696 5.793 5.696 5.768 400,706 +0.07(+1.26%)
Nov 09, 2015 5.819 5.829 5.680 5.696 580,365 -0.14(-2.46%)
Nov 06, 2015 6.034 6.034 5.834 5.839 587,501 -0.26(-4.28%)
Nov 05, 2015 6.054 6.106 6.024 6.100 305,478 +0.05(+0.89%)
Nov 04, 2015 6.090 6.116 6.039 6.047 303,410 -0.04(-0.71%)
Nov 03, 2015 6.141 6.147 6.070 6.090 710,873 -0.08(-1.33%)
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.