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, 2018 6.805 6.904 6.739 6.845 2,391,839 +0.09(+1.37%)
Dec 28, 2018 6.700 6.799 6.673 6.752 2,146,949 +0.05(+0.69%)
Dec 27, 2018 6.772 6.772 6.501 6.706 1,521,805 -0.07(-0.98%)
Dec 26, 2018 6.594 6.772 6.515 6.772 1,271,632 +0.21(+3.22%)
Dec 24, 2018 6.607 6.627 6.534 6.561 717,567 -0.09(-1.29%)
Dec 21, 2018 6.779 6.924 6.640 6.647 1,355,522 -0.11(-1.57%)
Dec 20, 2018 7.103 7.129 6.719 6.752 1,848,615 -0.35(-4.93%)
Dec 19, 2018 7.142 7.208 7.089 7.103 925,307 -0.07(-0.92%)
Dec 18, 2018 7.202 7.261 7.136 7.169 1,028,975 +0.00(+0.00%)
Dec 17, 2018 7.569 7.578 7.142 7.169 869,213 -0.37(-4.96%)
Dec 14, 2018 7.654 7.654 7.542 7.542 439,264 -0.12(-1.63%)
Dec 13, 2018 7.556 7.700 7.549 7.667 605,669 +0.12(+1.65%)
Dec 12, 2018 7.674 7.693 7.542 7.542 502,159 -0.11(-1.46%)
Dec 11, 2018 7.706 7.746 7.654 7.654 364,316 -0.02(-0.26%)
Dec 10, 2018 7.680 7.693 7.592 7.674 381,493 -0.02(-0.26%)
Dec 07, 2018 7.785 7.792 7.680 7.693 529,831 -0.07(-0.93%)
Dec 06, 2018 7.641 7.798 7.516 7.765 1,154,165 +0.09(+1.20%)
Dec 04, 2018 7.818 7.864 7.667 7.674 470,673 -0.16(-2.09%)
Dec 03, 2018 7.857 7.870 7.761 7.838 386,113 +0.07(+0.84%)
Nov 30, 2018 7.759 7.788 7.706 7.772 379,801 +0.06(+0.77%)
Nov 29, 2018 7.687 7.713 7.608 7.713 275,994 +0.04(+0.51%)
Nov 28, 2018 7.529 7.687 7.529 7.674 611,895 +0.15(+2.01%)
Nov 27, 2018 7.497 7.549 7.490 7.523 304,830 -0.03(-0.35%)
Nov 26, 2018 7.542 7.569 7.483 7.549 477,822 +0.07(+0.96%)
Nov 23, 2018 7.536 7.536 7.444 7.477 139,204 -0.05(-0.70%)
Nov 21, 2018 7.529 7.529 7.529 0 +0.05(+0.61%)
Nov 20, 2018 7.529 7.569 7.474 7.483 374,997 -0.08(-1.04%)
Nov 19, 2018 7.542 7.641 7.516 7.562 251,289 +0.00(+0.00%)
Nov 16, 2018 7.542 7.562 7.490 7.562 280,543 +0.04(+0.52%)
Nov 15, 2018 7.654 7.654 7.510 7.523 365,452 -0.16(-2.13%)
Nov 14, 2018 7.700 7.715 7.641 7.687 207,010 -0.01(-0.09%)
Nov 13, 2018 7.792 7.792 7.665 7.693 270,233 -0.05(-0.59%)
Nov 12, 2018 7.661 7.746 7.661 7.739 263,558 +0.05(+0.68%)
Nov 09, 2018 7.622 7.694 7.609 7.687 220,123 +0.07(+0.94%)
Nov 08, 2018 7.668 7.674 7.602 7.615 238,246 -0.05(-0.68%)
Nov 07, 2018 7.511 7.675 7.511 7.668 314,013 +0.18(+2.35%)
Nov 06, 2018 7.472 7.537 7.462 7.492 283,902 +0.05(+0.61%)
Nov 05, 2018 7.394 7.485 7.394 7.446 259,061 +0.04(+0.53%)
Nov 02, 2018 7.414 7.453 7.335 7.407 354,592 -0.02(-0.26%)
Nov 01, 2018 7.342 7.453 7.329 7.427 560,314 +0.08(+1.15%)
Oct 31, 2018 7.518 7.537 7.329 7.342 765,940 -0.10(-1.40%)
Oct 30, 2018 7.387 7.505 7.381 7.446 534,597 +0.07(+0.97%)
Oct 29, 2018 7.401 7.492 7.355 7.374 354,185 +0.01(+0.18%)
Oct 26, 2018 7.518 7.518 7.316 7.361 353,364 -0.20(-2.59%)
Oct 25, 2018 7.427 7.594 7.427 7.557 327,340 +0.15(+2.02%)
Oct 24, 2018 7.407 7.505 7.381 7.407 586,541 +0.02(+0.26%)
Oct 23, 2018 7.264 7.407 7.238 7.387 513,308 +0.00(+0.00%)
Oct 22, 2018 7.622 7.622 7.384 7.387 554,074 -0.21(-2.83%)
Oct 19, 2018 7.531 7.609 7.531 7.602 264,178 +0.07(+0.95%)
Oct 18, 2018 7.498 7.583 7.479 7.531 525,232 -0.02(-0.26%)
Oct 17, 2018 7.563 7.609 7.520 7.550 446,207 -0.04(-0.52%)
Oct 16, 2018 7.407 7.602 7.393 7.589 461,318 +0.19(+2.55%)
Oct 15, 2018 7.297 7.416 7.271 7.401 510,103 +0.14(+1.87%)
Oct 12, 2018 7.323 7.349 7.213 7.265 719,125 +0.10(+1.35%)
Oct 11, 2018 7.478 7.510 7.161 7.168 1,286,457 -0.36(-4.73%)
Oct 10, 2018 7.692 7.717 7.523 7.523 414,011 -0.16(-2.10%)
Oct 09, 2018 7.666 7.705 7.619 7.685 432,455 +0.12(+1.63%)
Oct 08, 2018 7.543 7.659 7.517 7.562 552,037 +0.01(+0.09%)
Oct 05, 2018 7.614 7.646 7.556 7.556 527,750 -0.06(-0.85%)
Oct 04, 2018 7.827 7.837 7.620 7.620 864,627 -0.23(-2.89%)
Oct 03, 2018 7.963 8.009 7.847 7.847 533,712 -0.16(-1.94%)
Oct 02, 2018 7.976 8.034 7.908 8.002 983,090 +0.03(+0.32%)
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.