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 )

13.74 -0.15 (-1.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2018 6.866 6.979 6.849 6.890 1,090,048 +0.03(+0.43%)
Jan 30, 2018 6.925 6.931 6.854 6.860 974,194 -0.11(-1.61%)
Jan 29, 2018 7.014 7.020 6.956 6.973 859,158 -0.05(-0.76%)
Jan 26, 2018 7.050 7.079 7.014 7.026 623,680 -0.03(-0.42%)
Jan 25, 2018 7.121 7.121 7.020 7.056 621,955 -0.03(-0.42%)
Jan 24, 2018 7.139 7.162 7.044 7.085 1,132,158 -0.07(-0.99%)
Jan 23, 2018 7.068 7.162 7.044 7.156 649,353 +0.15(+2.11%)
Jan 22, 2018 6.925 7.034 6.925 7.008 828,252 +0.08(+1.11%)
Jan 19, 2018 6.967 7.014 6.890 6.931 1,283,829 -0.05(-0.76%)
Jan 18, 2018 7.044 7.062 6.982 6.985 755,623 -0.09(-1.26%)
Jan 17, 2018 7.014 7.091 6.996 7.073 839,890 +0.05(+0.76%)
Jan 16, 2018 7.056 7.103 7.020 7.020 1,182,928 +0.02(+0.25%)
Jan 12, 2018 7.002 7.002 7.002 0 -0.11(-1.57%)
Jan 11, 2018 7.108 7.149 7.061 7.114 820,027 +0.04(+0.50%)
Jan 10, 2018 7.197 7.214 7.067 7.079 1,111,240 -0.14(-1.88%)
Jan 09, 2018 7.320 7.320 7.214 7.214 1,009,190 -0.11(-1.53%)
Jan 08, 2018 7.320 7.350 7.302 7.326 554,818 +0.01(+0.16%)
Jan 05, 2018 7.373 7.373 7.270 7.314 839,596 -0.04(-0.56%)
Jan 04, 2018 7.391 7.391 7.344 7.355 788,054 -0.01(-0.16%)
Jan 03, 2018 7.414 7.461 7.367 7.367 844,361 -0.04(-0.48%)
Jan 02, 2018 7.438 7.455 7.430 7.402 959,485 -0.04(-0.55%)
Dec 29, 2017 7.444 7.444 7.444 0 +0.07(+0.96%)
Dec 28, 2017 7.385 7.391 7.355 7.373 538,908 -0.01(-0.16%)
Dec 27, 2017 7.414 7.414 7.367 7.385 487,347 +0.00(+0.00%)
Dec 26, 2017 7.302 7.391 7.302 7.385 679,955 +0.11(+1.46%)
Dec 22, 2017 7.238 7.297 7.214 7.279 539,788 +0.07(+0.98%)
Dec 21, 2017 7.279 7.291 7.197 7.208 976,005 -0.07(-0.93%)
Dec 20, 2017 7.355 7.386 7.273 7.276 824,054 -0.08(-1.08%)
Dec 19, 2017 7.444 7.444 7.338 7.355 908,256 -0.07(-0.91%)
Dec 18, 2017 7.368 7.479 7.368 7.423 1,078,872 +0.08(+1.16%)
Dec 15, 2017 7.321 7.368 7.315 7.338 412,943 +0.02(+0.24%)
Dec 14, 2017 7.309 7.332 7.292 7.321 295,958 +0.01(+0.16%)
Dec 13, 2017 7.292 7.332 7.292 7.309 411,648 +0.02(+0.32%)
Dec 12, 2017 7.274 7.321 7.268 7.286 472,368 +0.02(+0.24%)
Dec 11, 2017 7.280 7.303 7.251 7.268 342,811 -0.02(-0.24%)
Dec 08, 2017 7.245 7.297 7.245 7.286 375,375 +0.04(+0.56%)
Dec 07, 2017 7.210 7.264 7.210 7.245 350,432 +0.01(+0.16%)
Dec 06, 2017 7.286 7.297 7.210 7.233 354,170 -0.04(-0.48%)
Dec 05, 2017 7.309 7.332 7.268 7.268 457,372 -0.06(-0.80%)
Dec 04, 2017 7.356 7.379 7.321 7.327 301,217 +0.00(+0.00%)
Dec 01, 2017 7.321 7.368 7.315 7.327 453,617 +0.03(+0.40%)
Nov 30, 2017 7.309 7.340 7.289 7.297 802,864 -0.01(-0.16%)
Nov 29, 2017 7.274 7.315 7.274 7.309 308,699 +0.00(+0.00%)
Nov 28, 2017 7.373 7.373 7.286 7.309 477,702 -0.05(-0.71%)
Nov 27, 2017 7.397 7.420 7.350 7.362 312,457 -0.05(-0.71%)
Nov 24, 2017 7.379 7.420 7.373 7.414 99,520 +0.05(+0.63%)
Nov 22, 2017 7.362 7.385 7.344 7.368 263,384 +0.04(+0.48%)
Nov 21, 2017 7.332 7.356 7.327 7.332 360,999 +0.02(+0.32%)
Nov 20, 2017 7.321 7.338 7.309 7.309 324,202 -0.02(-0.32%)
Nov 17, 2017 7.332 7.343 7.309 7.332 359,053 +0.02(+0.24%)
Nov 16, 2017 7.280 7.327 7.274 7.315 283,932 +0.05(+0.72%)
Nov 15, 2017 7.373 7.373 7.245 7.262 744,090 -0.11(-1.51%)
Nov 14, 2017 7.385 7.420 7.356 7.373 348,008 -0.04(-0.47%)
Nov 13, 2017 7.403 7.455 7.403 7.408 457,021 -0.02(-0.23%)
Nov 10, 2017 7.438 7.478 7.408 7.426 514,819 -0.06(-0.85%)
Nov 09, 2017 7.420 7.496 7.420 7.490 346,754 +0.02(+0.31%)
Nov 08, 2017 7.403 7.478 7.403 7.467 408,386 +0.05(+0.63%)
Nov 07, 2017 7.374 7.438 7.374 7.420 283,858 +0.03(+0.39%)
Nov 06, 2017 7.292 7.414 7.292 7.391 368,720 +0.10(+1.35%)
Nov 03, 2017 7.321 7.330 7.286 7.292 500,244 -0.05(-0.63%)
Nov 02, 2017 7.298 7.356 7.298 7.339 308,287 +0.05(+0.64%)
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.