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 (%)
Feb 28, 2003 4.531 4.602 4.518 4.595 149,746 +0.07(+1.48%)
Feb 27, 2003 4.484 4.528 4.471 4.528 144,685 +0.02(+0.37%)
Feb 26, 2003 4.467 4.514 4.451 4.511 194,700 +0.04(+0.90%)
Feb 25, 2003 4.461 4.508 4.350 4.471 336,707 +0.03(+0.76%)
Feb 24, 2003 4.437 4.467 4.424 4.437 189,639 +0.00(+0.08%)
Feb 21, 2003 4.511 4.511 4.417 4.434 251,860 -0.06(-1.27%)
Feb 20, 2003 4.484 4.514 4.464 4.491 235,486 -0.03(-0.59%)
Feb 19, 2003 4.474 4.518 4.451 4.518 253,646 +0.05(+1.13%)
Feb 18, 2003 4.467 4.498 4.457 4.467 228,639 -0.03(-0.75%)
Feb 14, 2003 4.551 4.595 4.484 4.501 233,402 -0.08(-1.83%)
Feb 13, 2003 4.625 4.625 4.525 4.585 305,150 +0.01(+0.22%)
Feb 12, 2003 4.629 4.629 4.572 4.575 183,387 -0.07(-1.52%)
Feb 11, 2003 4.605 4.656 4.605 4.646 196,486 +0.01(+0.22%)
Feb 10, 2003 4.602 4.646 4.595 4.635 176,242 +0.02(+0.44%)
Feb 07, 2003 4.605 4.632 4.602 4.615 141,113 +0.01(+0.29%)
Feb 06, 2003 4.632 4.646 4.602 4.602 255,730 -0.02(-0.36%)
Feb 05, 2003 4.585 4.659 4.585 4.619 180,113 +0.03(+0.66%)
Feb 04, 2003 4.551 4.622 4.551 4.588 136,647 -0.01(-0.29%)
Feb 03, 2003 4.642 4.642 4.602 4.602 156,296 +0.00(+0.00%)
Jan 31, 2003 4.619 4.629 4.582 4.602 150,044 +0.00(+0.00%)
Jan 30, 2003 4.598 4.629 4.568 4.602 155,105 +0.00(+0.07%)
Jan 29, 2003 4.578 4.598 4.511 4.598 338,493 +0.02(+0.44%)
Jan 28, 2003 4.595 4.609 4.541 4.578 376,600 +0.03(+0.66%)
Jan 27, 2003 4.548 4.568 4.508 4.548 319,737 -0.03(-0.73%)
Jan 24, 2003 4.582 4.615 4.541 4.582 252,455 -0.03(-0.73%)
Jan 23, 2003 4.565 4.615 4.538 4.615 231,914 +0.03(+0.73%)
Jan 22, 2003 4.609 4.609 4.551 4.582 233,402 -0.03(-0.58%)
Jan 21, 2003 4.632 4.632 4.541 4.609 264,066 +0.01(+0.22%)
Jan 17, 2003 4.625 4.625 4.555 4.598 230,425 -0.03(-0.58%)
Jan 16, 2003 4.585 4.639 4.555 4.625 284,906 +0.04(+0.88%)
Jan 15, 2003 4.545 4.585 4.525 4.585 239,654 +0.03(+0.66%)
Jan 14, 2003 4.551 4.558 4.498 4.555 382,554 +0.00(+0.07%)
Jan 13, 2003 4.541 4.582 4.504 4.551 182,494 -0.00(-0.07%)
Jan 10, 2003 4.494 4.582 4.488 4.555 330,455 +0.03(+0.67%)
Jan 09, 2003 4.414 4.525 4.410 4.525 330,753 +0.08(+1.74%)
Jan 08, 2003 4.488 4.531 4.400 4.447 324,203 -0.06(-1.34%)
Jan 07, 2003 4.568 4.595 4.478 4.508 364,394 -0.13(-2.89%)
Jan 06, 2003 4.548 4.652 4.541 4.642 299,791 +0.06(+1.32%)
Jan 03, 2003 4.535 4.585 4.508 4.582 217,028 +0.07(+1.56%)
Jan 02, 2003 4.390 4.555 4.387 4.511 270,020 +0.13(+2.91%)
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%)
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.