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 UNCHANGED
Streaming Delayed 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, 2004 6.960 6.960 6.876 6.926 222,383 +0.07(+0.98%)
Dec 30, 2004 6.799 6.893 6.785 6.859 230,421 +0.07(+1.09%)
Dec 29, 2004 6.708 6.785 6.708 6.785 226,253 +0.08(+1.15%)
Dec 28, 2004 6.732 6.732 6.698 6.708 157,186 -0.02(-0.35%)
Dec 27, 2004 6.674 6.752 6.674 6.732 309,907 +0.04(+0.60%)
Dec 23, 2004 6.705 6.715 6.681 6.691 193,208 +0.01(+0.10%)
Dec 22, 2004 6.701 6.725 6.658 6.685 402,493 -0.06(-0.85%)
Dec 21, 2004 6.735 6.742 6.695 6.742 330,746 +0.04(+0.55%)
Dec 20, 2004 6.718 6.758 6.688 6.705 204,521 +0.00(+0.00%)
Dec 17, 2004 6.715 6.718 6.678 6.705 314,671 -0.02(-0.25%)
Dec 16, 2004 6.735 6.748 6.708 6.721 263,466 -0.01(-0.20%)
Dec 15, 2004 6.762 6.829 6.711 6.735 545,390 -0.07(-1.04%)
Dec 14, 2004 6.832 6.832 6.765 6.805 282,221 +0.00(+0.00%)
Dec 13, 2004 6.802 6.859 6.785 6.805 349,799 -0.04(-0.54%)
Dec 10, 2004 6.836 6.869 6.809 6.842 314,075 -0.00(-0.05%)
Dec 09, 2004 6.718 6.852 6.718 6.846 579,923 +0.13(+1.90%)
Dec 08, 2004 6.349 6.795 6.332 6.718 940,738 +0.30(+4.71%)
Dec 07, 2004 6.510 6.540 6.389 6.416 577,244 -0.08(-1.24%)
Dec 06, 2004 6.473 6.523 6.466 6.496 222,681 +0.02(+0.31%)
Dec 03, 2004 6.419 6.476 6.419 6.476 180,109 +0.06(+0.94%)
Dec 02, 2004 6.486 6.486 6.409 6.416 391,478 -0.02(-0.31%)
Dec 01, 2004 6.359 6.439 6.359 6.436 317,648 +0.09(+1.38%)
Nov 30, 2004 6.362 6.372 6.342 6.349 232,207 +0.02(+0.32%)
Nov 29, 2004 6.342 6.365 6.325 6.328 269,420 +0.01(+0.11%)
Nov 26, 2004 6.335 6.349 6.322 6.322 111,935 -0.03(-0.42%)
Nov 24, 2004 6.292 6.349 6.292 6.349 144,385 +0.06(+0.91%)
Nov 23, 2004 6.201 6.292 6.201 6.292 182,193 +0.13(+2.07%)
Nov 22, 2004 6.184 6.197 6.144 6.164 255,130 -0.00(-0.05%)
Nov 19, 2004 6.208 6.234 6.157 6.167 189,636 -0.06(-0.97%)
Nov 18, 2004 6.288 6.288 6.214 6.228 150,041 -0.02(-0.32%)
Nov 17, 2004 6.339 6.362 6.221 6.248 353,074 -0.08(-1.33%)
Nov 16, 2004 6.322 6.355 6.278 6.332 369,150 +0.01(+0.11%)
Nov 15, 2004 6.275 6.345 6.275 6.325 255,130 +0.08(+1.29%)
Nov 12, 2004 6.157 6.245 6.157 6.245 237,566 +0.06(+0.92%)
Nov 11, 2004 6.107 6.191 6.107 6.187 257,214 +0.08(+1.32%)
Nov 10, 2004 6.097 6.114 6.036 6.107 403,088 +0.07(+1.22%)
Nov 09, 2004 5.899 6.033 5.899 6.033 522,764 +0.10(+1.70%)
Nov 08, 2004 5.946 5.989 5.845 5.932 941,929 -0.10(-1.73%)
Nov 05, 2004 6.718 6.718 6.013 6.036 939,249 -0.35(-5.42%)
Nov 04, 2004 6.365 6.389 6.355 6.382 154,209 +0.02(+0.26%)
Nov 03, 2004 6.342 6.379 6.342 6.365 174,155 +0.04(+0.69%)
Nov 02, 2004 6.372 6.382 6.318 6.322 204,223 -0.03(-0.42%)
Nov 01, 2004 6.332 6.379 6.312 6.349 267,038 +0.04(+0.69%)
Oct 29, 2004 6.365 6.379 6.295 6.305 304,549 +0.02(+0.37%)
Oct 28, 2004 6.261 6.292 6.201 6.281 298,892 +0.06(+1.03%)
Oct 27, 2004 6.167 6.234 6.167 6.218 288,175 +0.04(+0.65%)
Oct 26, 2004 6.171 6.191 6.154 6.177 253,939 +0.02(+0.33%)
Oct 25, 2004 6.114 6.164 6.083 6.157 262,275 +0.04(+0.71%)
Oct 22, 2004 6.157 6.171 6.114 6.114 192,910 -0.05(-0.82%)
Oct 21, 2004 6.090 6.164 6.087 6.164 259,000 +0.06(+0.94%)
Oct 20, 2004 6.184 6.191 6.087 6.107 223,871 -0.08(-1.25%)
Oct 19, 2004 6.147 6.208 6.124 6.184 270,611 +0.07(+1.10%)
Oct 18, 2004 6.070 6.117 6.053 6.117 288,175 +0.04(+0.66%)
Oct 15, 2004 6.043 6.077 6.026 6.077 172,071 +0.03(+0.56%)
Oct 14, 2004 6.040 6.046 6.016 6.043 167,606 +0.03(+0.45%)
Oct 13, 2004 6.043 6.056 6.009 6.016 196,781 -0.05(-0.83%)
Oct 12, 2004 6.046 6.087 6.046 6.066 162,842 -0.01(-0.11%)
Oct 11, 2004 6.050 6.073 6.036 6.073 110,447 +0.02(+0.33%)
Oct 08, 2004 6.030 6.077 6.026 6.053 161,949 +0.03(+0.50%)
Oct 07, 2004 6.066 6.083 6.013 6.023 219,108 -0.02(-0.39%)
Oct 06, 2004 6.036 6.066 6.019 6.046 222,681 +0.01(+0.17%)
Oct 05, 2004 6.013 6.040 5.996 6.036 197,376 -0.01(-0.11%)
Oct 04, 2004 6.036 6.073 5.982 6.043 367,959 +0.01(+0.11%)
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.