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 )

11.55 -0.08 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2017 7.259 7.321 7.174 7.321 692,480 +0.10(+1.34%)
Jan 30, 2017 7.202 7.242 7.117 7.225 410,518 +0.01(+0.16%)
Jan 27, 2017 7.270 7.321 7.213 7.213 367,349 -0.07(-0.94%)
Jan 26, 2017 7.276 7.344 7.253 7.281 493,077 -0.01(-0.16%)
Jan 25, 2017 7.270 7.316 7.230 7.293 515,201 +0.04(+0.55%)
Jan 24, 2017 7.191 7.270 7.174 7.253 634,131 +0.06(+0.79%)
Jan 23, 2017 7.202 7.213 7.162 7.196 465,260 +0.02(+0.24%)
Jan 20, 2017 7.071 7.205 7.054 7.179 786,144 +0.09(+1.28%)
Jan 19, 2017 7.185 7.185 7.054 7.088 558,849 -0.11(-1.50%)
Jan 18, 2017 7.168 7.196 7.122 7.196 711,507 +0.05(+0.72%)
Jan 17, 2017 7.236 7.259 7.145 7.145 1,025,416 -0.06(-0.87%)
Jan 13, 2017 7.208 7.208 7.208 0 +0.07(+0.95%)
Jan 12, 2017 7.202 7.202 7.123 7.140 637,958 -0.05(-0.63%)
Jan 11, 2017 7.129 7.202 7.112 7.185 665,865 +0.06(+0.79%)
Jan 10, 2017 7.146 7.151 7.089 7.129 530,624 +0.00(+0.00%)
Jan 09, 2017 7.168 7.168 7.086 7.129 541,938 -0.04(-0.55%)
Jan 06, 2017 7.162 7.200 7.151 7.168 669,669 -0.03(-0.47%)
Jan 05, 2017 7.168 7.275 7.112 7.202 2,158,893 -0.02(-0.23%)
Jan 04, 2017 7.044 7.230 7.044 7.219 2,048,976 +0.17(+2.48%)
Jan 03, 2017 6.914 7.044 6.897 7.044 1,978,533 +0.15(+2.21%)
Dec 30, 2016 6.892 6.892 6.892 0 +0.14(+2.01%)
Dec 29, 2016 6.728 6.762 6.654 6.756 585,856 +0.07(+1.10%)
Dec 28, 2016 6.632 6.688 6.592 6.683 819,813 +0.05(+0.77%)
Dec 27, 2016 6.739 6.739 6.626 6.632 638,302 -0.07(-1.09%)
Dec 23, 2016 6.705 6.705 6.705 0 +0.01(+0.17%)
Dec 22, 2016 6.649 6.714 6.604 6.694 735,314 +0.03(+0.42%)
Dec 21, 2016 6.671 6.739 6.646 6.666 653,293 -0.01(-0.17%)
Dec 20, 2016 6.654 6.700 6.654 6.677 702,051 +0.05(+0.68%)
Dec 19, 2016 6.604 6.683 6.598 6.632 573,499 +0.05(+0.69%)
Dec 16, 2016 6.519 6.587 6.508 6.587 610,606 +0.12(+1.92%)
Dec 15, 2016 6.508 6.561 6.446 6.463 647,311 -0.07(-1.04%)
Dec 14, 2016 6.615 6.626 6.395 6.530 592,479 -0.10(-1.45%)
Dec 13, 2016 6.694 6.694 6.575 6.626 766,535 -0.02(-0.25%)
Dec 12, 2016 6.649 6.683 6.604 6.643 680,793 -0.01(-0.13%)
Dec 09, 2016 6.660 6.717 6.626 6.652 471,747 -0.01(-0.13%)
Dec 08, 2016 6.576 6.671 6.537 6.660 793,180 +0.06(+0.85%)
Dec 07, 2016 6.470 6.610 6.464 6.604 1,026,784 +0.13(+2.08%)
Dec 06, 2016 6.419 6.470 6.408 6.470 444,764 +0.08(+1.32%)
Dec 05, 2016 6.391 6.408 6.346 6.385 706,568 -0.01(-0.09%)
Dec 02, 2016 6.335 6.436 6.335 6.391 571,639 +0.05(+0.80%)
Dec 01, 2016 6.402 6.419 6.313 6.341 1,078,474 -0.10(-1.57%)
Nov 30, 2016 6.453 6.475 6.380 6.441 898,427 -0.03(-0.43%)
Nov 29, 2016 6.408 6.509 6.408 6.470 637,974 +0.07(+1.05%)
Nov 28, 2016 6.441 6.459 6.391 6.402 656,013 -0.01(-0.17%)
Nov 25, 2016 6.357 6.453 6.352 6.413 274,632 +0.06(+0.97%)
Nov 23, 2016 6.352 6.352 6.352 0 +0.00(+0.00%)
Nov 22, 2016 6.262 6.363 6.240 6.352 1,467,385 +0.10(+1.52%)
Nov 21, 2016 6.346 6.363 6.228 6.256 1,505,718 -0.02(-0.36%)
Nov 18, 2016 6.363 6.416 6.268 6.279 880,965 -0.07(-1.15%)
Nov 17, 2016 6.335 6.385 6.329 6.352 733,786 +0.03(+0.53%)
Nov 16, 2016 6.458 6.554 6.296 6.318 2,696,565 -0.21(-3.18%)
Nov 15, 2016 6.570 6.615 6.503 6.526 593,604 +0.02(+0.34%)
Nov 14, 2016 6.475 6.526 6.403 6.503 497,050 +0.02(+0.34%)
Nov 11, 2016 6.459 6.570 6.453 6.481 678,467 -0.03(-0.51%)
Nov 10, 2016 6.548 6.567 6.375 6.514 812,909 -0.03(-0.51%)
Nov 09, 2016 6.514 6.620 6.459 6.548 839,106 -0.11(-1.67%)
Nov 08, 2016 6.581 6.676 6.542 6.659 534,824 +0.08(+1.27%)
Nov 07, 2016 6.436 6.598 6.436 6.576 852,246 +0.18(+2.78%)
Nov 04, 2016 6.292 6.414 6.292 6.397 620,323 +0.07(+1.06%)
Nov 03, 2016 6.414 6.414 6.281 6.331 814,219 -0.08(-1.30%)
Nov 02, 2016 6.537 6.559 6.414 6.414 645,663 -0.16(-2.37%)
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.