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, 2011 3.483 3.544 3.476 3.544 1,048,378 +0.08(+2.40%)
Feb 25, 2011 3.476 3.483 3.429 3.461 947,879 +0.03(+0.84%)
Feb 24, 2011 3.436 3.443 3.404 3.432 828,139 +0.01(+0.42%)
Feb 23, 2011 3.469 3.497 3.378 3.418 1,232,053 -0.02(-0.53%)
Feb 22, 2011 3.562 3.562 3.429 3.436 1,401,703 -0.14(-3.94%)
Feb 18, 2011 3.627 3.627 3.577 3.577 848,231 -0.04(-1.10%)
Feb 17, 2011 3.617 3.617 3.580 3.617 1,138,284 +0.01(+0.30%)
Feb 16, 2011 3.609 3.624 3.559 3.606 1,482,439 +0.01(+0.40%)
Feb 15, 2011 3.562 3.606 3.555 3.591 808,587 -0.00(-0.10%)
Feb 14, 2011 3.570 3.595 3.541 3.595 1,151,370 +0.04(+1.22%)
Feb 11, 2011 3.472 3.566 3.465 3.552 1,214,348 +0.07(+2.07%)
Feb 10, 2011 3.429 3.479 3.393 3.479 902,103 +0.04(+1.15%)
Feb 09, 2011 3.479 3.483 3.422 3.440 964,193 -0.04(-1.24%)
Feb 08, 2011 3.479 3.483 3.454 3.483 861,647 +0.03(+0.84%)
Feb 07, 2011 3.432 3.472 3.429 3.454 925,415 +0.04(+1.16%)
Feb 04, 2011 3.443 3.447 3.396 3.414 752,961 -0.02(-0.53%)
Feb 03, 2011 3.436 3.448 3.404 3.432 864,437 +0.00(+0.00%)
Feb 02, 2011 3.357 3.432 3.357 3.432 1,021,940 +0.04(+1.06%)
Feb 01, 2011 3.364 3.422 3.342 3.396 1,121,184 +0.08(+2.39%)
Jan 31, 2011 3.303 3.331 3.284 3.317 860,558 +0.01(+0.44%)
Jan 28, 2011 3.364 3.371 3.280 3.303 898,429 -0.05(-1.40%)
Jan 27, 2011 3.313 3.353 3.292 3.349 985,773 +0.06(+1.87%)
Jan 26, 2011 3.303 3.321 3.267 3.288 1,062,846 +0.01(+0.22%)
Jan 25, 2011 3.295 3.299 3.245 3.281 949,023 -0.02(-0.66%)
Jan 24, 2011 3.263 3.303 3.263 3.303 739,704 +0.03(+0.77%)
Jan 21, 2011 3.288 3.292 3.270 3.277 732,203 +0.01(+0.33%)
Jan 20, 2011 3.205 3.277 3.205 3.266 815,045 +0.03(+1.00%)
Jan 19, 2011 3.256 3.256 3.212 3.234 481,211 -0.02(-0.56%)
Jan 18, 2011 3.230 3.266 3.220 3.252 869,349 +0.00(+0.11%)
Jan 14, 2011 3.220 3.248 3.220 3.248 564,667 +0.01(+0.45%)
Jan 13, 2011 3.183 3.238 3.183 3.234 648,852 +0.05(+1.47%)
Jan 12, 2011 3.169 3.201 3.158 3.187 563,540 +0.02(+0.68%)
Jan 11, 2011 3.187 3.198 3.147 3.165 748,694 +0.01(+0.23%)
Jan 10, 2011 3.212 3.212 3.144 3.158 1,078,757 -0.05(-1.58%)
Jan 07, 2011 3.216 3.245 3.180 3.209 880,675 -0.03(-0.89%)
Jan 06, 2011 3.165 3.238 3.158 3.238 1,268,932 +0.05(+1.70%)
Jan 05, 2011 3.180 3.187 3.140 3.183 1,409,511 +0.00(+0.00%)
Jan 04, 2011 3.151 3.191 3.144 3.183 1,050,999 +0.03(+1.03%)
Jan 03, 2011 3.014 3.194 3.014 3.151 1,189,164 +0.03(+0.93%)
Dec 31, 2010 3.183 3.183 3.118 3.122 795,443 +0.03(+0.82%)
Dec 30, 2010 3.093 3.118 3.083 3.097 619,963 +0.01(+0.35%)
Dec 29, 2010 3.064 3.093 3.064 3.086 569,128 +0.02(+0.71%)
Dec 28, 2010 3.068 3.100 3.061 3.064 902,940 -0.01(-0.47%)
Dec 27, 2010 3.068 3.086 3.057 3.079 427,624 -0.02(-0.58%)
Dec 23, 2010 3.079 3.104 3.068 3.097 618,714 -0.01(-0.23%)
Dec 22, 2010 3.050 3.108 3.017 3.104 1,725,255 +0.07(+2.38%)
Dec 21, 2010 3.032 3.054 3.014 3.032 856,440 +0.02(+0.70%)
Dec 20, 2010 3.000 3.021 2.958 3.011 810,923 +0.03(+0.95%)
Dec 17, 2010 2.993 3.011 2.961 2.982 908,249 -0.01(-0.24%)
Dec 16, 2010 2.926 3.000 2.926 2.989 1,025,359 +0.06(+2.17%)
Dec 15, 2010 2.943 3.025 2.919 2.926 1,219,406 -0.01(-0.48%)
Dec 14, 2010 3.049 3.067 2.933 2.940 2,438,778 -0.12(-3.93%)
Dec 13, 2010 3.138 3.145 3.042 3.060 1,318,690 -0.08(-2.70%)
Dec 10, 2010 3.145 3.177 3.120 3.145 941,592 +0.00(+0.11%)
Dec 09, 2010 3.131 3.145 3.099 3.141 828,794 +0.02(+0.68%)
Dec 08, 2010 3.180 3.208 3.117 3.120 1,096,514 -0.08(-2.43%)
Dec 07, 2010 3.205 3.208 3.177 3.198 1,200,145 +0.02(+0.67%)
Dec 06, 2010 3.180 3.187 3.138 3.177 1,157,967 -0.00(-0.11%)
Dec 03, 2010 3.110 3.180 3.106 3.180 1,129,701 +0.05(+1.69%)
Dec 02, 2010 3.081 3.134 3.081 3.127 783,798 +0.04(+1.37%)
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.