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, 2019 8.192 8.272 8.151 8.185 403,001 +0.01(+0.16%)
Feb 27, 2019 8.205 8.205 8.078 8.171 435,248 -0.02(-0.25%)
Feb 26, 2019 8.205 8.279 8.185 8.192 521,185 -0.05(-0.57%)
Feb 25, 2019 8.332 8.332 8.225 8.238 387,832 -0.07(-0.89%)
Feb 22, 2019 8.225 8.332 8.225 8.312 291,731 +0.09(+1.06%)
Feb 21, 2019 8.238 8.266 8.185 8.225 386,238 -0.04(-0.49%)
Feb 20, 2019 8.339 8.339 8.212 8.265 401,135 -0.09(-1.04%)
Feb 19, 2019 8.272 8.359 8.259 8.352 513,811 +0.08(+0.97%)
Feb 15, 2019 8.259 8.292 8.238 8.272 535,388 -0.01(-0.08%)
Feb 14, 2019 8.259 8.312 8.238 8.279 482,678 +0.03(+0.32%)
Feb 13, 2019 8.225 8.263 8.185 8.252 450,308 +0.04(+0.49%)
Feb 12, 2019 8.305 8.326 8.198 8.212 562,352 -0.05(-0.65%)
Feb 11, 2019 8.119 8.279 8.099 8.265 798,180 +0.21(+2.56%)
Feb 08, 2019 8.079 8.112 8.019 8.059 437,429 -0.04(-0.49%)
Feb 07, 2019 8.079 8.139 8.032 8.099 440,368 +0.02(+0.25%)
Feb 06, 2019 8.026 8.096 8.012 8.079 421,539 +0.04(+0.50%)
Feb 05, 2019 8.139 8.141 7.986 8.039 850,607 -0.05(-0.58%)
Feb 04, 2019 8.132 8.145 8.052 8.086 612,674 -0.03(-0.41%)
Feb 01, 2019 8.079 8.126 7.952 8.119 1,034,442 +0.05(+0.66%)
Jan 31, 2019 7.999 8.079 7.926 8.066 718,455 +0.11(+1.42%)
Jan 30, 2019 7.819 7.979 7.806 7.952 728,290 +0.16(+2.05%)
Jan 29, 2019 7.773 7.819 7.740 7.793 537,851 +0.10(+1.30%)
Jan 28, 2019 7.553 7.720 7.527 7.693 476,958 +0.11(+1.40%)
Jan 25, 2019 7.600 7.606 7.566 7.586 625,413 +0.00(+0.00%)
Jan 24, 2019 7.613 7.613 7.527 7.586 370,546 +0.01(+0.18%)
Jan 23, 2019 7.573 7.600 7.547 7.573 528,911 +0.01(+0.18%)
Jan 22, 2019 7.566 7.613 7.520 7.560 604,621 -0.01(-0.09%)
Jan 18, 2019 7.560 7.586 7.540 7.566 494,079 +0.02(+0.26%)
Jan 17, 2019 7.467 7.580 7.460 7.547 429,666 +0.06(+0.80%)
Jan 16, 2019 7.460 7.487 7.433 7.487 429,858 +0.03(+0.45%)
Jan 15, 2019 7.393 7.480 7.392 7.453 538,416 +0.09(+1.17%)
Jan 14, 2019 7.347 7.420 7.321 7.367 361,106 +0.02(+0.27%)
Jan 11, 2019 7.327 7.373 7.321 7.347 692,745 +0.04(+0.54%)
Jan 10, 2019 7.255 7.385 7.248 7.307 583,204 +0.05(+0.64%)
Jan 09, 2019 7.281 7.321 7.221 7.261 612,025 +0.00(+0.00%)
Jan 08, 2019 7.202 7.307 7.173 7.261 1,123,709 +0.13(+1.85%)
Jan 07, 2019 7.023 7.466 6.994 7.129 1,198,349 +0.22(+3.15%)
Jan 04, 2019 6.858 6.970 6.835 6.911 2,300,724 +0.13(+1.95%)
Jan 03, 2019 6.759 6.885 6.719 6.779 2,490,755 +0.00(+0.00%)
Jan 02, 2019 6.845 6.845 6.647 6.779 2,802,351 -0.07(-0.97%)
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%)
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.