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 )

11.63 -0.05 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2002 4.320 4.390 4.320 4.383 435,248 +0.03(+0.69%)
Dec 30, 2002 4.333 4.363 4.286 4.353 512,056 -0.01(-0.15%)
Dec 27, 2002 4.326 4.363 4.296 4.360 279,249 +0.00(+0.00%)
Dec 26, 2002 4.367 4.404 4.326 4.360 364,691 -0.00(-0.08%)
Dec 24, 2002 4.310 4.367 4.306 4.363 165,525 +0.06(+1.48%)
Dec 23, 2002 4.424 4.424 4.300 4.300 437,332 -0.03(-0.70%)
Dec 20, 2002 4.367 4.367 4.316 4.330 228,639 -0.05(-1.23%)
Dec 19, 2002 4.340 4.397 4.333 4.383 216,433 +0.02(+0.38%)
Dec 18, 2002 4.367 4.394 4.330 4.367 278,951 -0.01(-0.15%)
Dec 17, 2002 4.367 4.417 4.353 4.373 284,608 +0.01(+0.23%)
Dec 16, 2002 4.373 4.431 4.350 4.363 249,776 -0.02(-0.54%)
Dec 13, 2002 4.390 4.424 4.367 4.387 209,288 -0.01(-0.31%)
Dec 12, 2002 4.484 4.498 4.370 4.400 317,356 -0.06(-1.36%)
Dec 11, 2002 3.695 4.632 3.695 4.461 386,722 -0.18(-3.98%)
Dec 10, 2002 4.676 4.689 4.545 4.646 260,791 -0.05(-1.00%)
Dec 09, 2002 4.602 4.696 4.602 4.693 161,952 +0.06(+1.23%)
Dec 06, 2002 4.548 4.635 4.548 4.635 210,776 +0.05(+1.17%)
Dec 05, 2002 4.629 4.652 4.535 4.582 115,808 -0.01(-0.29%)
Dec 04, 2002 4.669 4.669 4.595 4.595 214,647 -0.08(-1.72%)
Dec 03, 2002 4.484 4.693 4.471 4.676 274,188 +0.13(+2.81%)
Dec 02, 2002 4.568 4.635 4.484 4.548 287,287 -0.02(-0.44%)
Nov 29, 2002 4.521 4.568 4.501 4.568 235,486 +0.13(+3.03%)
Nov 27, 2002 4.333 4.467 4.323 4.434 267,043 +0.09(+2.09%)
Nov 26, 2002 4.276 4.357 4.239 4.343 334,325 +0.07(+1.57%)
Nov 25, 2002 4.283 4.333 4.216 4.276 730,574 -0.08(-1.77%)
Nov 22, 2002 4.363 4.377 4.303 4.353 383,149 -0.04(-0.99%)
Nov 21, 2002 4.404 4.451 4.367 4.397 398,928 -0.04(-0.98%)
Nov 20, 2002 4.474 4.508 4.407 4.441 440,607 -0.05(-1.05%)
Nov 19, 2002 4.508 4.568 4.464 4.488 290,562 -0.01(-0.30%)
Nov 18, 2002 4.431 4.518 4.431 4.501 198,570 -0.03(-0.67%)
Nov 15, 2002 4.501 4.572 4.431 4.531 150,640 +0.06(+1.43%)
Nov 14, 2002 4.434 4.478 4.383 4.467 313,486 +0.06(+1.29%)
Nov 13, 2002 4.451 4.457 4.300 4.410 336,707 -0.05(-1.06%)
Nov 12, 2002 4.441 4.461 4.441 4.457 118,785 +0.00(+0.00%)
Nov 11, 2002 4.518 4.518 4.427 4.457 200,357 -0.05(-1.19%)
Nov 08, 2002 4.484 4.531 4.471 4.511 135,159 -0.01(-0.15%)
Nov 07, 2002 4.441 4.531 4.441 4.518 143,792 +0.05(+1.05%)
Nov 06, 2002 4.444 4.531 4.404 4.471 225,364 +0.03(+0.76%)
Nov 05, 2002 4.400 4.451 4.400 4.437 143,792 +0.01(+0.30%)
Nov 04, 2002 4.417 4.427 4.373 4.424 235,486 +0.04(+0.84%)
Nov 01, 2002 4.380 4.434 4.367 4.387 214,944 +0.00(+0.08%)
Oct 31, 2002 4.434 4.457 4.370 4.383 235,188 +0.01(+0.23%)
Oct 30, 2002 4.427 4.461 4.373 4.373 189,342 -0.05(-1.14%)
Oct 29, 2002 4.451 4.484 4.363 4.424 256,326 -0.02(-0.45%)
Oct 28, 2002 4.478 4.494 4.367 4.444 276,570 -0.02(-0.38%)
Oct 25, 2002 4.434 4.491 4.420 4.461 229,532 -0.01(-0.15%)
Oct 24, 2002 4.434 4.481 4.404 4.467 121,166 +0.01(+0.30%)
Oct 23, 2002 4.451 4.494 4.404 4.454 198,570 -0.02(-0.45%)
Oct 22, 2002 4.551 4.686 4.400 4.474 268,829 -0.04(-0.97%)
Oct 21, 2002 4.397 4.558 4.353 4.518 235,188 +0.15(+3.38%)
Oct 18, 2002 4.367 4.417 4.353 4.370 467,400 +0.02(+0.46%)
Oct 17, 2002 4.394 4.447 4.313 4.350 332,837 -0.04(-0.84%)
Oct 16, 2002 4.397 4.431 4.367 4.387 283,715 -0.01(-0.15%)
Oct 15, 2002 4.397 4.451 4.336 4.394 260,791 +0.03(+0.62%)
Oct 14, 2002 4.316 4.394 4.289 4.367 226,853 +0.13(+3.17%)
Oct 11, 2002 4.266 4.400 4.232 4.232 400,714 -0.02(-0.40%)
Oct 10, 2002 4.417 4.417 4.098 4.249 668,055 -0.18(-4.17%)
Oct 09, 2002 4.535 4.602 4.350 4.434 275,677 -0.09(-2.08%)
Oct 08, 2002 4.827 4.827 4.383 4.528 729,681 -0.29(-5.93%)
Oct 07, 2002 4.938 4.978 4.773 4.813 175,349 -0.12(-2.38%)
Oct 04, 2002 4.907 4.975 4.894 4.931 158,082 -0.06(-1.28%)
Oct 03, 2002 4.864 4.995 4.864 4.995 153,021 +0.13(+2.76%)
Oct 02, 2002 4.834 4.867 4.807 4.860 137,243 +0.03(+0.56%)
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.