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 (%)
Feb 28, 2007 8.146 8.201 8.058 8.112 263,471 +0.11(+1.39%)
Feb 27, 2007 8.297 8.381 7.910 8.001 339,684 -0.38(-4.53%)
Feb 26, 2007 8.492 8.542 8.351 8.381 244,120 -0.11(-1.34%)
Feb 23, 2007 8.565 8.565 8.481 8.495 214,647 -0.05(-0.55%)
Feb 22, 2007 8.398 8.549 8.398 8.542 314,379 +0.07(+0.83%)
Feb 21, 2007 8.398 8.481 8.350 8.471 287,585 +0.03(+0.41%)
Feb 20, 2007 8.263 8.461 8.256 8.437 318,844 +0.12(+1.44%)
Feb 16, 2007 8.515 8.515 8.230 8.317 295,921 -0.07(-0.80%)
Feb 15, 2007 8.398 8.414 8.340 8.384 283,119 -0.01(-0.16%)
Feb 14, 2007 8.434 8.518 8.367 8.398 292,342 -0.05(-0.60%)
Feb 13, 2007 8.256 8.448 8.250 8.448 372,009 +0.15(+1.82%)
Feb 12, 2007 8.539 8.565 8.095 8.297 709,395 -0.37(-4.23%)
Feb 09, 2007 8.918 8.958 8.606 8.663 373,027 -0.29(-3.26%)
Feb 08, 2007 9.036 9.100 8.935 8.955 170,586 -0.09(-0.97%)
Feb 07, 2007 9.039 9.120 9.029 9.042 188,151 -0.01(-0.07%)
Feb 06, 2007 8.982 9.063 8.982 9.049 230,425 +0.02(+0.19%)
Feb 05, 2007 8.938 9.049 8.922 9.032 223,876 +0.03(+0.30%)
Feb 02, 2007 8.982 9.016 8.952 9.005 160,464 +0.05(+0.60%)
Feb 01, 2007 8.901 8.958 8.861 8.952 221,792 +0.10(+1.14%)
Jan 31, 2007 8.874 8.928 8.844 8.851 247,097 -0.01(-0.11%)
Jan 30, 2007 8.811 8.888 8.807 8.861 192,616 +0.06(+0.65%)
Jan 29, 2007 8.878 8.878 8.754 8.804 214,647 +0.00(+0.04%)
Jan 26, 2007 8.750 8.807 8.730 8.801 193,807 +0.04(+0.46%)
Jan 25, 2007 8.737 8.801 8.723 8.760 262,280 +0.03(+0.31%)
Jan 24, 2007 8.720 8.733 8.673 8.733 267,639 +0.03(+0.35%)
Jan 23, 2007 8.727 8.733 8.673 8.703 166,120 +0.00(+0.00%)
Jan 22, 2007 8.666 8.733 8.660 8.703 157,189 +0.01(+0.12%)
Jan 19, 2007 8.612 8.710 8.596 8.693 180,113 +0.07(+0.78%)
Jan 18, 2007 8.844 8.858 8.579 8.626 467,103 -0.24(-2.69%)
Jan 17, 2007 8.932 8.932 8.794 8.864 519,499 -0.07(-0.75%)
Jan 16, 2007 8.989 8.989 8.861 8.932 314,379 +0.00(+0.04%)
Jan 12, 2007 8.932 8.965 8.871 8.928 162,846 -0.00(-0.04%)
Jan 11, 2007 8.982 8.982 8.901 8.932 240,249 -0.05(-0.56%)
Jan 10, 2007 8.958 9.069 8.797 8.982 535,873 +0.02(+0.26%)
Jan 09, 2007 8.804 8.995 8.757 8.958 683,238 +0.15(+1.76%)
Jan 08, 2007 8.599 8.804 8.549 8.804 481,095 +0.22(+2.58%)
Jan 05, 2007 8.532 8.582 8.498 8.582 419,469 -0.02(-0.20%)
Jan 04, 2007 8.478 8.599 8.465 8.599 458,171 +0.12(+1.39%)
Jan 03, 2007 8.263 8.481 8.263 8.481 750,223 +0.17(+2.06%)
Dec 29, 2006 8.398 8.398 8.273 8.310 360,226 +0.12(+1.48%)
Dec 28, 2006 8.041 8.230 8.041 8.189 242,631 +0.09(+1.08%)
Dec 27, 2006 7.978 8.146 7.978 8.102 242,631 +0.14(+1.82%)
Dec 26, 2006 7.877 7.957 7.877 7.957 256,921 -0.00(-0.04%)
Dec 22, 2006 7.994 7.994 7.877 7.961 205,418 +0.03(+0.42%)
Dec 21, 2006 7.877 7.974 7.863 7.927 539,446 -0.57(-6.76%)
Dec 20, 2006 8.350 8.515 8.350 8.502 230,723 +0.17(+2.06%)
Dec 19, 2006 8.404 8.414 8.298 8.330 242,036 -0.12(-1.47%)
Dec 18, 2006 8.475 8.515 8.431 8.455 94,968 -0.02(-0.28%)
Dec 15, 2006 8.586 8.596 8.445 8.478 168,502 -0.06(-0.71%)
Dec 14, 2006 8.562 8.606 8.528 8.539 136,350 -0.02(-0.24%)
Dec 13, 2006 8.636 8.639 8.535 8.559 164,036 -0.09(-1.09%)
Dec 12, 2006 8.680 8.710 8.639 8.653 155,701 -0.03(-0.31%)
Dec 11, 2006 8.612 8.690 8.586 8.680 195,891 +0.08(+0.98%)
Dec 08, 2006 8.639 8.646 8.565 8.596 171,479 -0.04(-0.43%)
Dec 07, 2006 8.639 8.670 8.619 8.633 142,006 -0.02(-0.27%)
Dec 06, 2006 8.660 8.683 8.629 8.656 148,258 -0.05(-0.58%)
Dec 05, 2006 8.750 8.770 8.707 8.707 157,785 +0.00(+0.04%)
Dec 04, 2006 8.643 8.747 8.636 8.703 168,800 +0.05(+0.62%)
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.