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 (%)
Nov 30, 2022 11.13 11.56 10.98 11.55 598,309 +0.46(+4.11%)
Nov 29, 2022 10.98 11.12 10.93 11.09 354,413 +0.11(+0.96%)
Nov 28, 2022 11.06 11.15 10.94 10.99 351,332 -0.11(-0.95%)
Nov 25, 2022 11.08 11.13 11.04 11.09 153,516 +0.07(+0.64%)
Nov 23, 2022 10.88 11.05 10.88 11.02 330,439 +0.11(+0.97%)
Nov 22, 2022 10.87 10.94 10.84 10.92 358,990 +0.08(+0.73%)
Nov 21, 2022 10.76 10.94 10.74 10.84 462,371 +0.01(+0.08%)
Nov 18, 2022 10.81 10.87 10.72 10.83 282,740 +0.12(+1.15%)
Nov 17, 2022 10.73 10.73 10.53 10.71 385,035 -0.12(-1.13%)
Nov 16, 2022 11.02 11.06 10.83 10.83 376,774 -0.21(-1.91%)
Nov 15, 2022 11.09 11.16 10.92 11.04 460,069 +0.03(+0.24%)
Nov 14, 2022 11.16 11.16 10.97 11.02 317,374 -0.22(-1.94%)
Nov 11, 2022 11.18 11.31 11.10 11.23 352,986 +0.09(+0.78%)
Nov 10, 2022 10.89 11.22 10.77 11.15 438,228 +0.70(+6.68%)
Nov 09, 2022 10.47 10.68 10.44 10.45 326,975 -0.10(-0.91%)
Nov 08, 2022 10.56 10.66 10.48 10.54 234,423 +0.07(+0.67%)
Nov 07, 2022 10.58 10.62 10.34 10.47 402,946 -0.03(-0.25%)
Nov 04, 2022 10.35 10.50 10.22 10.50 261,413 +0.20(+1.95%)
Nov 03, 2022 10.25 10.40 10.09 10.30 281,180 +0.01(+0.08%)
Nov 02, 2022 10.69 10.27 10.29 394,747 -0.38(-3.52%)
Nov 01, 2022 10.87 10.94 10.67 10.67 452,596 -0.11(-1.05%)
Oct 31, 2022 10.69 10.88 10.64 10.78 458,079 +0.10(+0.98%)
Oct 28, 2022 10.41 10.69 10.36 10.68 342,624 +0.23(+2.17%)
Oct 27, 2022 10.44 10.60 10.38 10.45 292,018 +0.06(+0.59%)
Oct 26, 2022 10.39 10.59 10.33 10.39 297,939 +0.05(+0.51%)
Oct 25, 2022 9.890 10.36 9.890 10.33 462,142 +0.42(+4.22%)
Oct 24, 2022 9.759 9.916 9.661 9.916 524,045 +0.21(+2.16%)
Oct 21, 2022 9.594 9.724 9.533 9.707 320,583 +0.05(+0.54%)
Oct 20, 2022 9.655 9.852 9.602 9.655 383,078 -0.05(-0.54%)
Oct 19, 2022 9.916 9.916 9.611 9.707 279,235 -0.23(-2.28%)
Oct 18, 2022 9.951 10.14 9.881 9.934 408,934 +0.14(+1.42%)
Oct 17, 2022 9.716 9.921 9.716 9.794 404,002 +0.21(+2.18%)
Oct 14, 2022 9.934 9.960 9.576 9.585 599,676 -0.23(-2.31%)
Oct 13, 2022 9.498 9.925 9.428 9.812 840,825 +0.11(+1.17%)
Oct 12, 2022 9.707 9.794 9.576 9.698 510,047 -0.04(-0.45%)
Oct 11, 2022 9.602 9.820 9.550 9.742 732,172 +0.11(+1.18%)
Oct 10, 2022 9.750 9.793 9.594 9.628 481,087 -0.07(-0.71%)
Oct 07, 2022 9.914 9.914 9.602 9.698 517,107 -0.30(-3.03%)
Oct 06, 2022 10.23 10.30 9.940 10.00 434,476 -0.21(-2.04%)
Oct 05, 2022 10.33 10.35 9.983 10.21 531,696 -0.23(-2.16%)
Oct 04, 2022 10.40 10.49 10.31 10.43 594,864 +0.39(+3.88%)
Oct 03, 2022 9.871 10.14 9.663 10.04 642,043 +0.30(+3.11%)
Sep 30, 2022 9.611 9.880 9.611 9.741 404,564 +0.17(+1.81%)
Sep 29, 2022 9.880 9.880 9.473 9.568 666,616 -0.42(-4.25%)
Sep 28, 2022 9.776 10.07 9.672 9.992 545,012 +0.36(+3.68%)
Sep 27, 2022 9.793 9.966 9.412 9.637 1,239,416 -0.09(-0.89%)
Sep 26, 2022 10.19 10.23 9.525 9.724 1,206,379 -0.55(-5.31%)
Sep 23, 2022 10.41 10.48 10.17 10.27 700,099 -0.30(-2.87%)
Sep 22, 2022 10.88 10.88 10.55 10.57 559,891 -0.32(-2.94%)
Sep 21, 2022 11.20 11.33 10.89 10.89 468,323 -0.25(-2.25%)
Sep 20, 2022 11.35 11.37 11.11 11.14 408,372 -0.35(-3.09%)
Sep 19, 2022 11.47 11.55 11.34 11.50 245,959 -0.09(-0.75%)
Sep 16, 2022 11.69 11.75 11.47 11.59 742,872 -0.24(-2.05%)
Sep 15, 2022 12.23 12.32 11.83 11.83 306,545 -0.41(-3.33%)
Sep 14, 2022 12.42 12.42 12.16 12.23 233,557 -0.18(-1.46%)
Sep 13, 2022 12.71 12.88 12.38 12.42 391,421 -0.47(-3.63%)
Sep 12, 2022 12.84 13.00 12.84 12.88 235,305 +0.10(+0.81%)
Sep 09, 2022 12.76 12.83 12.63 12.78 132,493 +0.16(+1.30%)
Sep 08, 2022 12.59 12.75 12.57 12.62 116,271 -0.04(-0.34%)
Sep 07, 2022 12.31 12.69 12.31 12.66 186,818 +0.34(+2.80%)
Sep 06, 2022 12.31 12.43 12.20 12.32 232,830 +0.02(+0.14%)
Sep 02, 2022 12.52 12.67 12.26 12.30 154,398 -0.18(-1.45%)
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.