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 )

11.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 31, 2012 4.331 4.417 4.306 4.347 576,641 +0.00(+0.10%)
Oct 26, 2012 4.314 4.343 4.343 4.343 426,949 +0.05(+1.15%)
Oct 25, 2012 4.360 4.372 4.290 4.294 467,821 -0.06(-1.42%)
Oct 24, 2012 4.356 4.356 4.310 4.356 434,860 +0.02(+0.48%)
Oct 23, 2012 4.310 4.347 4.257 4.335 571,676 +0.02(+0.57%)
Oct 19, 2012 4.327 4.351 4.269 4.310 687,677 -0.02(-0.38%)
Oct 18, 2012 4.318 4.331 4.306 4.327 634,409 +0.02(+0.58%)
Oct 17, 2012 4.339 4.343 4.298 4.302 527,136 -0.02(-0.48%)
Oct 16, 2012 4.290 4.326 4.279 4.323 630,847 +0.03(+0.77%)
Oct 15, 2012 4.323 4.323 4.261 4.290 487,149 -0.02(-0.38%)
Oct 12, 2012 4.339 4.339 4.281 4.306 540,582 -0.01(-0.29%)
Oct 11, 2012 4.285 4.343 4.265 4.318 730,289 +0.07(+1.55%)
Oct 10, 2012 4.281 4.318 4.228 4.252 802,238 -0.05(-1.15%)
Oct 09, 2012 4.356 4.356 4.285 4.302 809,313 -0.03(-0.76%)
Oct 08, 2012 4.331 4.339 4.302 4.335 539,326 +0.00(+0.00%)
Oct 05, 2012 4.389 4.397 4.327 4.335 821,066 -0.05(-1.22%)
Oct 04, 2012 4.368 4.393 4.364 4.389 597,346 +0.00(+0.00%)
Oct 03, 2012 4.372 4.397 4.356 4.389 491,001 +0.00(+0.09%)
Oct 02, 2012 4.356 4.384 4.335 4.384 519,620 +0.03(+0.76%)
Oct 01, 2012 4.409 4.455 4.335 4.351 834,416 -0.08(-1.77%)
Sep 28, 2012 4.347 4.434 4.331 4.430 938,952 +0.07(+1.51%)
Sep 27, 2012 4.306 4.364 4.294 4.364 603,727 +0.06(+1.44%)
Sep 26, 2012 4.380 4.384 4.290 4.302 728,907 -0.07(-1.60%)
Sep 25, 2012 4.426 4.430 4.360 4.372 816,358 -0.02(-0.56%)
Sep 24, 2012 4.422 4.471 4.360 4.397 757,630 -0.02(-0.56%)
Sep 21, 2012 4.479 4.492 4.376 4.422 773,617 -0.04(-0.83%)
Sep 20, 2012 4.479 4.479 4.409 4.459 680,423 -0.02(-0.46%)
Sep 19, 2012 4.516 4.533 4.455 4.479 713,844 -0.01(-0.28%)
Sep 18, 2012 4.504 4.529 4.492 4.492 720,322 -0.03(-0.73%)
Sep 17, 2012 4.529 4.553 4.513 4.525 803,627 +0.01(+0.27%)
Sep 14, 2012 4.525 4.545 4.488 4.513 770,870 +0.00(+0.09%)
Sep 13, 2012 4.517 4.533 4.468 4.508 858,447 -0.00(-0.09%)
Sep 12, 2012 4.468 4.513 4.448 4.513 784,113 +0.03(+0.63%)
Sep 11, 2012 4.456 4.484 4.435 4.484 726,533 +0.04(+0.91%)
Sep 10, 2012 4.431 4.444 4.403 4.444 479,499 +0.01(+0.18%)
Sep 07, 2012 4.411 4.452 4.391 4.435 795,840 +0.02(+0.37%)
Sep 06, 2012 4.435 4.452 4.395 4.419 753,911 -0.02(-0.37%)
Sep 05, 2012 4.427 4.435 4.403 4.435 558,429 +0.00(+0.00%)
Sep 04, 2012 4.415 4.435 4.379 4.435 625,126 +0.03(+0.74%)
Aug 31, 2012 4.427 4.444 4.370 4.403 607,872 +0.00(+0.00%)
Aug 30, 2012 4.411 4.435 4.395 4.403 576,312 -0.02(-0.37%)
Aug 29, 2012 4.423 4.439 4.403 4.419 702,115 -0.00(-0.09%)
Aug 27, 2012 4.427 4.427 4.354 4.423 596,467 +0.01(+0.18%)
Aug 24, 2012 4.346 4.415 4.326 4.415 565,425 +0.07(+1.68%)
Aug 23, 2012 4.346 4.358 4.314 4.342 540,221 -0.02(-0.56%)
Aug 22, 2012 4.338 4.366 4.314 4.366 532,645 +0.02(+0.56%)
Aug 21, 2012 4.403 4.415 4.330 4.342 792,794 -0.07(-1.65%)
Aug 20, 2012 4.403 4.423 4.366 4.415 588,207 +0.01(+0.18%)
Aug 17, 2012 4.407 4.444 4.383 4.407 532,310 +0.00(+0.09%)
Aug 16, 2012 4.399 4.403 4.362 4.403 687,849 +0.02(+0.37%)
Aug 15, 2012 4.366 4.395 4.358 4.387 595,701 +0.00(+0.00%)
Aug 14, 2012 4.411 4.411 4.354 4.387 591,765 +0.01(+0.28%)
Aug 13, 2012 4.403 4.415 4.346 4.375 451,608 -0.03(-0.65%)
Aug 10, 2012 4.395 4.403 4.358 4.403 534,777 +0.01(+0.18%)
Aug 09, 2012 4.399 4.411 4.347 4.395 618,374 +0.00(+0.09%)
Aug 08, 2012 4.407 4.407 4.346 4.391 579,804 -0.03(-0.64%)
Aug 07, 2012 4.383 4.423 4.375 4.419 698,051 +0.02(+0.55%)
Aug 06, 2012 4.407 4.427 4.370 4.395 530,605 -0.02(-0.55%)
Aug 03, 2012 4.403 4.419 4.367 4.419 514,329 +0.07(+1.59%)
Aug 02, 2012 4.362 4.374 4.253 4.350 984,824 -0.03(-0.74%)
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.