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 (%)
Oct 29, 2004 6.365 6.379 6.295 6.305 304,554 +0.02(+0.37%)
Oct 28, 2004 6.261 6.291 6.201 6.281 298,898 +0.06(+1.03%)
Oct 27, 2004 6.167 6.234 6.167 6.218 288,180 +0.04(+0.65%)
Oct 26, 2004 6.170 6.191 6.154 6.177 253,944 +0.02(+0.33%)
Oct 25, 2004 6.113 6.164 6.083 6.157 262,280 +0.04(+0.71%)
Oct 22, 2004 6.157 6.170 6.113 6.113 192,914 -0.05(-0.82%)
Oct 21, 2004 6.090 6.164 6.087 6.164 259,005 +0.06(+0.94%)
Oct 20, 2004 6.184 6.191 6.087 6.107 223,876 -0.08(-1.25%)
Oct 19, 2004 6.147 6.207 6.123 6.184 270,616 +0.07(+1.10%)
Oct 18, 2004 6.070 6.117 6.053 6.117 288,180 +0.04(+0.66%)
Oct 15, 2004 6.043 6.076 6.026 6.076 172,074 +0.03(+0.56%)
Oct 14, 2004 6.039 6.046 6.016 6.043 167,609 +0.03(+0.45%)
Oct 13, 2004 6.043 6.056 6.009 6.016 196,784 -0.05(-0.83%)
Oct 12, 2004 6.046 6.087 6.046 6.066 162,846 -0.01(-0.11%)
Oct 11, 2004 6.050 6.073 6.036 6.073 110,449 +0.02(+0.33%)
Oct 08, 2004 6.029 6.076 6.026 6.053 161,952 +0.03(+0.50%)
Oct 07, 2004 6.066 6.083 6.013 6.023 219,112 -0.02(-0.39%)
Oct 06, 2004 6.036 6.066 6.019 6.046 222,685 +0.01(+0.17%)
Oct 05, 2004 6.013 6.039 5.996 6.036 197,380 -0.01(-0.11%)
Oct 04, 2004 6.036 6.073 5.982 6.043 367,966 +0.01(+0.11%)
Oct 01, 2004 6.016 6.076 5.999 6.036 249,478 +0.04(+0.62%)
Sep 30, 2004 5.989 6.009 5.945 5.999 227,448 +0.08(+1.30%)
Sep 29, 2004 5.942 5.945 5.898 5.922 214,349 +0.02(+0.40%)
Sep 28, 2004 5.851 5.925 5.851 5.898 178,029 +0.01(+0.17%)
Sep 27, 2004 5.878 5.892 5.858 5.888 272,997 +0.01(+0.23%)
Sep 24, 2004 5.845 5.875 5.821 5.875 257,814 +0.04(+0.75%)
Sep 23, 2004 5.838 5.841 5.814 5.831 311,997 -0.01(-0.17%)
Sep 22, 2004 5.838 5.841 5.801 5.841 271,211 +0.04(+0.64%)
Sep 21, 2004 5.804 5.808 5.774 5.804 324,203 -0.00(-0.03%)
Sep 20, 2004 5.845 5.861 5.804 5.806 206,609 -0.05(-0.88%)
Sep 17, 2004 5.855 5.865 5.831 5.858 248,585 -0.00(-0.06%)
Sep 16, 2004 5.841 5.869 5.827 5.861 592,140 +0.05(+0.87%)
Sep 15, 2004 5.828 5.835 5.771 5.811 268,234 +0.00(+0.00%)
Sep 14, 2004 5.875 5.875 5.794 5.811 380,470 -0.07(-1.14%)
Sep 13, 2004 5.915 5.919 5.865 5.878 221,494 -0.05(-0.85%)
Sep 10, 2004 5.949 5.952 5.794 5.929 519,499 -0.01(-0.23%)
Sep 09, 2004 6.043 6.046 5.932 5.942 417,981 -0.10(-1.67%)
Sep 08, 2004 6.097 6.110 6.043 6.043 502,232 -0.06(-0.94%)
Sep 07, 2004 6.043 6.103 6.043 6.100 270,318 +0.06(+0.95%)
Sep 03, 2004 6.066 6.076 5.969 6.043 464,721 -0.03(-0.50%)
Sep 02, 2004 6.090 6.090 6.039 6.073 344,745 -0.00(-0.06%)
Sep 01, 2004 6.016 6.093 6.016 6.076 320,035 +0.04(+0.61%)
Aug 31, 2004 6.043 6.046 6.006 6.039 252,455 +0.03(+0.50%)
Aug 30, 2004 6.039 6.043 6.003 6.009 265,257 -0.01(-0.11%)
Aug 27, 2004 6.013 6.029 5.979 6.016 112,533 +0.01(+0.11%)
Aug 26, 2004 5.945 6.009 5.945 6.009 211,074 +0.05(+0.85%)
Aug 25, 2004 5.959 5.999 5.952 5.959 222,685 +0.00(+0.00%)
Aug 24, 2004 5.919 5.979 5.902 5.959 259,600 +0.04(+0.68%)
Aug 23, 2004 5.939 5.979 5.912 5.919 261,684 -0.02(-0.28%)
Aug 20, 2004 5.882 5.945 5.878 5.935 155,403 +0.06(+1.03%)
Aug 19, 2004 5.872 5.888 5.848 5.875 109,556 +0.02(+0.34%)
Aug 18, 2004 5.848 5.895 5.845 5.855 274,486 +0.01(+0.11%)
Aug 17, 2004 5.858 5.858 5.811 5.848 169,097 -0.01(-0.11%)
Aug 16, 2004 5.774 5.861 5.774 5.855 232,807 +0.07(+1.16%)
Aug 13, 2004 5.767 5.794 5.741 5.788 170,586 +0.01(+0.17%)
Aug 12, 2004 5.821 5.828 5.761 5.777 147,365 -0.04(-0.64%)
Aug 11, 2004 5.747 5.814 5.747 5.814 212,265 +0.00(+0.00%)
Aug 10, 2004 5.825 5.838 5.788 5.814 227,746 -0.00(-0.06%)
Aug 09, 2004 5.811 5.841 5.781 5.818 176,540 +0.01(+0.23%)
Aug 06, 2004 5.828 5.855 5.798 5.804 198,868 -0.01(-0.23%)
Aug 05, 2004 5.838 5.845 5.777 5.818 245,608 -0.03(-0.46%)
Aug 04, 2004 5.845 5.858 5.818 5.845 126,823 +0.00(+0.00%)
Aug 03, 2004 5.831 5.861 5.811 5.845 196,189 +0.01(+0.23%)
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.