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 31, 2013 4.528 4.550 4.475 4.493 542,587 -0.04(-0.97%)
Oct 30, 2013 4.577 4.577 4.519 4.537 493,720 -0.06(-1.25%)
Oct 29, 2013 4.608 4.608 4.559 4.594 396,432 -0.03(-0.57%)
Oct 28, 2013 4.581 4.625 4.555 4.621 933,819 +0.05(+1.16%)
Oct 25, 2013 4.506 4.581 4.502 4.568 388,433 +0.06(+1.27%)
Oct 24, 2013 4.519 4.541 4.506 4.511 543,399 -0.02(-0.39%)
Oct 23, 2013 4.484 4.541 4.480 4.528 536,849 +0.02(+0.39%)
Oct 22, 2013 4.480 4.519 4.480 4.511 985,621 +0.04(+0.79%)
Oct 21, 2013 4.493 4.497 4.444 4.475 643,503 -0.01(-0.20%)
Oct 18, 2013 4.471 4.488 4.431 4.484 762,883 +0.04(+0.79%)
Oct 17, 2013 4.352 4.453 4.352 4.449 931,328 +0.07(+1.71%)
Oct 16, 2013 4.321 4.383 4.321 4.374 705,901 +0.05(+1.22%)
Oct 15, 2013 4.347 4.347 4.312 4.321 502,034 -0.04(-1.01%)
Oct 14, 2013 4.317 4.365 4.308 4.365 519,968 +0.04(+0.81%)
Oct 11, 2013 4.246 4.334 4.246 4.330 509,045 +0.07(+1.55%)
Oct 10, 2013 4.228 4.281 4.228 4.264 646,173 +0.06(+1.47%)
Oct 09, 2013 4.220 4.230 4.153 4.202 1,154,297 -0.02(-0.42%)
Oct 08, 2013 4.303 4.303 4.220 4.220 692,769 -0.07(-1.54%)
Oct 07, 2013 4.242 4.290 4.233 4.286 599,446 -0.01(-0.31%)
Oct 04, 2013 4.312 4.321 4.272 4.299 435,524 -0.01(-0.31%)
Oct 03, 2013 4.414 4.414 4.286 4.312 573,169 -0.12(-2.78%)
Oct 02, 2013 4.361 4.440 4.356 4.436 629,076 +0.03(+0.60%)
Oct 01, 2013 4.325 4.418 4.286 4.409 884,178 +0.10(+2.35%)
Sep 30, 2013 4.321 4.347 4.290 4.308 1,005,162 -0.01(-0.31%)
Sep 27, 2013 4.299 4.330 4.299 4.321 455,939 -0.00(-0.10%)
Sep 26, 2013 4.325 4.352 4.303 4.325 522,923 -0.01(-0.20%)
Sep 25, 2013 4.347 4.352 4.312 4.334 643,188 -0.00(-0.10%)
Sep 24, 2013 4.347 4.396 4.317 4.339 1,219,530 +0.00(+0.00%)
Sep 23, 2013 4.303 4.356 4.277 4.339 792,207 +0.01(+0.31%)
Sep 20, 2013 4.400 4.414 4.303 4.325 684,691 -0.09(-2.00%)
Sep 19, 2013 4.431 4.480 4.400 4.414 1,188,932 -0.01(-0.20%)
Sep 18, 2013 4.318 4.457 4.305 4.422 1,152,316 +0.10(+2.20%)
Sep 17, 2013 4.314 4.359 4.314 4.327 657,511 +0.00(+0.10%)
Sep 16, 2013 4.396 4.397 4.310 4.323 660,161 +0.01(+0.20%)
Sep 13, 2013 4.288 4.314 4.279 4.314 503,037 +0.02(+0.40%)
Sep 12, 2013 4.271 4.310 4.271 4.297 638,826 +0.03(+0.61%)
Sep 11, 2013 4.249 4.288 4.210 4.271 660,159 +0.00(+0.00%)
Sep 10, 2013 4.227 4.288 4.227 4.271 595,002 +0.05(+1.23%)
Sep 09, 2013 4.180 4.262 4.180 4.219 749,858 +0.04(+0.93%)
Sep 06, 2013 4.145 4.227 4.145 4.180 606,017 +0.06(+1.47%)
Sep 05, 2013 4.171 4.178 4.115 4.119 408,589 -0.07(-1.65%)
Sep 04, 2013 4.110 4.193 4.093 4.188 752,555 +0.06(+1.58%)
Sep 03, 2013 4.201 4.219 4.093 4.123 929,522 -0.08(-1.96%)
Aug 30, 2013 4.167 4.219 4.149 4.206 876,984 +0.06(+1.46%)
Aug 29, 2013 4.167 4.167 4.110 4.145 774,132 -0.01(-0.21%)
Aug 28, 2013 4.171 4.223 4.133 4.154 752,645 -0.05(-1.24%)
Aug 27, 2013 4.171 4.223 4.167 4.206 572,822 -0.01(-0.21%)
Aug 26, 2013 4.223 4.245 4.201 4.214 890,050 +0.01(+0.21%)
Aug 23, 2013 4.175 4.210 4.132 4.206 652,981 +0.05(+1.15%)
Aug 22, 2013 4.132 4.171 4.119 4.158 871,083 +0.02(+0.42%)
Aug 21, 2013 4.093 4.158 4.037 4.141 980,707 +0.05(+1.16%)
Aug 20, 2013 3.946 4.106 3.942 4.093 1,251,105 +0.14(+3.62%)
Aug 19, 2013 4.067 4.076 3.950 3.950 1,354,294 -0.13(-3.29%)
Aug 16, 2013 4.201 4.201 4.071 4.084 1,300,953 -0.09(-2.18%)
Aug 15, 2013 4.253 4.253 4.158 4.175 1,012,071 -0.10(-2.43%)
Aug 14, 2013 4.331 4.344 4.266 4.279 889,036 -0.05(-1.20%)
Aug 13, 2013 4.431 4.448 4.331 4.331 992,682 -0.10(-2.25%)
Aug 12, 2013 4.444 4.470 4.401 4.431 997,750 +0.00(+0.00%)
Aug 09, 2013 4.362 4.453 4.362 4.431 531,731 +0.05(+1.19%)
Aug 08, 2013 4.392 4.422 4.362 4.379 648,329 +0.00(+0.00%)
Aug 07, 2013 4.396 4.405 4.366 4.379 513,542 -0.03(-0.79%)
Aug 06, 2013 4.388 4.448 4.388 4.414 737,668 +0.00(+0.10%)
Aug 05, 2013 4.483 4.505 4.409 4.409 1,119,800 -0.10(-2.12%)
Aug 02, 2013 4.526 4.578 4.492 4.505 1,030,338 -0.06(-1.42%)
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.