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, 2019 7.999 8.079 7.926 8.066 718,441 +0.11(+1.42%)
Jan 30, 2019 7.820 7.979 7.806 7.953 728,276 +0.16(+2.05%)
Jan 29, 2019 7.773 7.820 7.740 7.793 537,841 +0.10(+1.30%)
Jan 28, 2019 7.553 7.720 7.527 7.693 476,949 +0.11(+1.40%)
Jan 25, 2019 7.600 7.607 7.567 7.587 625,402 +0.00(+0.00%)
Jan 24, 2019 7.613 7.613 7.527 7.587 370,539 +0.01(+0.18%)
Jan 23, 2019 7.573 7.600 7.547 7.573 528,902 +0.01(+0.18%)
Jan 22, 2019 7.567 7.613 7.520 7.560 604,610 -0.01(-0.09%)
Jan 18, 2019 7.560 7.587 7.540 7.567 494,070 +0.02(+0.26%)
Jan 17, 2019 7.467 7.580 7.460 7.547 429,658 +0.06(+0.80%)
Jan 16, 2019 7.460 7.487 7.434 7.487 429,850 +0.03(+0.45%)
Jan 15, 2019 7.394 7.480 7.392 7.454 538,406 +0.09(+1.17%)
Jan 14, 2019 7.347 7.420 7.321 7.367 361,100 +0.02(+0.27%)
Jan 11, 2019 7.327 7.374 7.321 7.347 692,732 +0.04(+0.54%)
Jan 10, 2019 7.255 7.386 7.248 7.308 583,193 +0.05(+0.64%)
Jan 09, 2019 7.281 7.321 7.222 7.261 612,013 +0.00(+0.00%)
Jan 08, 2019 7.202 7.308 7.173 7.261 1,123,688 +0.13(+1.85%)
Jan 07, 2019 7.023 7.466 6.994 7.129 1,198,326 +0.22(+3.15%)
Jan 04, 2019 6.858 6.971 6.835 6.911 2,300,681 +0.13(+1.95%)
Jan 03, 2019 6.759 6.885 6.719 6.779 2,490,708 +0.00(+0.00%)
Jan 02, 2019 6.845 6.845 6.647 6.779 2,802,298 -0.07(-0.97%)
Dec 31, 2018 6.805 6.904 6.739 6.845 2,391,795 +0.09(+1.37%)
Dec 28, 2018 6.700 6.799 6.673 6.753 2,146,909 +0.05(+0.69%)
Dec 27, 2018 6.772 6.772 6.501 6.706 1,521,776 -0.07(-0.98%)
Dec 26, 2018 6.594 6.772 6.515 6.772 1,271,609 +0.21(+3.22%)
Dec 24, 2018 6.607 6.627 6.534 6.561 717,553 -0.09(-1.29%)
Dec 21, 2018 6.779 6.924 6.640 6.647 1,355,496 -0.11(-1.57%)
Dec 20, 2018 7.103 7.129 6.719 6.753 1,848,580 -0.35(-4.93%)
Dec 19, 2018 7.142 7.208 7.090 7.103 925,290 -0.07(-0.92%)
Dec 18, 2018 7.202 7.261 7.136 7.169 1,028,956 +0.00(+0.00%)
Dec 17, 2018 7.569 7.578 7.143 7.169 869,197 -0.37(-4.96%)
Dec 14, 2018 7.654 7.654 7.543 7.543 439,256 -0.12(-1.63%)
Dec 13, 2018 7.556 7.700 7.549 7.667 605,658 +0.12(+1.65%)
Dec 12, 2018 7.674 7.693 7.543 7.543 502,150 -0.11(-1.46%)
Dec 11, 2018 7.707 7.746 7.654 7.654 364,309 -0.02(-0.26%)
Dec 10, 2018 7.680 7.693 7.592 7.674 381,486 -0.02(-0.26%)
Dec 07, 2018 7.785 7.792 7.680 7.693 529,821 -0.07(-0.93%)
Dec 06, 2018 7.641 7.798 7.516 7.766 1,154,143 +0.09(+1.20%)
Dec 04, 2018 7.818 7.864 7.667 7.674 470,664 -0.16(-2.09%)
Dec 03, 2018 7.857 7.871 7.761 7.838 386,106 +0.07(+0.84%)
Nov 30, 2018 7.759 7.789 7.707 7.772 379,794 +0.06(+0.77%)
Nov 29, 2018 7.687 7.713 7.608 7.713 275,989 +0.04(+0.51%)
Nov 28, 2018 7.530 7.687 7.530 7.674 611,883 +0.15(+2.01%)
Nov 27, 2018 7.497 7.549 7.490 7.523 304,825 -0.03(-0.35%)
Nov 26, 2018 7.543 7.569 7.484 7.549 477,813 +0.07(+0.96%)
Nov 23, 2018 7.536 7.536 7.444 7.477 139,202 -0.05(-0.70%)
Nov 21, 2018 7.530 7.530 7.530 0 +0.05(+0.61%)
Nov 20, 2018 7.530 7.569 7.474 7.484 374,990 -0.08(-1.04%)
Nov 19, 2018 7.543 7.641 7.516 7.562 251,284 +0.00(+0.00%)
Nov 16, 2018 7.543 7.562 7.490 7.562 280,538 +0.04(+0.52%)
Nov 15, 2018 7.654 7.654 7.510 7.523 365,445 -0.16(-2.13%)
Nov 14, 2018 7.700 7.715 7.641 7.687 207,007 -0.01(-0.09%)
Nov 13, 2018 7.792 7.792 7.665 7.693 270,228 -0.05(-0.59%)
Nov 12, 2018 7.661 7.746 7.661 7.739 263,553 +0.05(+0.68%)
Nov 09, 2018 7.622 7.694 7.609 7.687 220,119 +0.07(+0.94%)
Nov 08, 2018 7.668 7.674 7.603 7.616 238,241 -0.05(-0.68%)
Nov 07, 2018 7.511 7.675 7.511 7.668 314,007 +0.18(+2.35%)
Nov 06, 2018 7.472 7.537 7.462 7.492 283,897 +0.05(+0.61%)
Nov 05, 2018 7.394 7.485 7.394 7.446 259,056 +0.04(+0.53%)
Nov 02, 2018 7.414 7.453 7.335 7.407 354,585 -0.02(-0.26%)
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.