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 )

11.56 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2009 0.6651 0.6852 0.6382 0.6752 870,400 +0.03(+4.15%)
Mar 30, 2009 0.6651 0.6651 0.6315 0.6483 275,966 -0.06(-8.96%)
Mar 26, 2009 0.7054 0.7356 0.6785 0.7121 448,821 +0.03(+4.95%)
Mar 25, 2009 0.7020 0.7289 0.6315 0.6785 465,981 -0.01(-1.94%)
Mar 24, 2009 0.6987 0.7424 0.6886 0.6920 572,671 -0.04(-5.07%)
Mar 23, 2009 0.6811 0.7390 0.6765 0.7289 583,025 +0.09(+14.81%)
Mar 20, 2009 0.7289 0.7289 0.6349 0.6349 510,782 -0.07(-10.43%)
Mar 19, 2009 0.7692 0.7827 0.7054 0.7088 412,061 -0.03(-4.52%)
Mar 18, 2009 0.6819 0.7424 0.6558 0.7424 511,166 +0.06(+8.87%)
Mar 17, 2009 0.6617 0.6852 0.6382 0.6819 391,198 +0.01(+1.37%)
Mar 16, 2009 0.7121 0.7185 0.6718 0.6727 534,934 -0.03(-4.19%)
Mar 13, 2009 0.6987 0.7054 0.6685 0.7020 0 +0.01(+1.95%)
Mar 12, 2009 0.6281 0.6920 0.5979 0.6886 656,852 +0.06(+9.63%)
Mar 11, 2009 0.5912 0.6483 0.5878 0.6281 600,905 +0.02(+3.89%)
Mar 10, 2009 0.5542 0.6214 0.5509 0.6046 858,480 +0.07(+13.21%)
Mar 09, 2009 0.5509 0.5811 0.5240 0.5341 565,598 -0.02(-3.64%)
Mar 06, 2009 0.5710 0.5811 0.5106 0.5542 0 -0.03(-5.12%)
Mar 05, 2009 0.6517 0.6517 0.5811 0.5842 500,993 -0.07(-10.36%)
Mar 04, 2009 0.6113 0.6726 0.6113 0.6517 520,332 -0.03(-3.96%)
Mar 02, 2009 0.7625 0.7726 0.6718 0.6785 672,526 -0.13(-16.53%)
Feb 27, 2009 0.8230 0.8271 0.7759 0.8129 0 -0.01(-1.22%)
Feb 26, 2009 0.8465 0.8666 0.8062 0.8230 534,032 +0.02(+2.85%)
Feb 25, 2009 0.7927 0.8498 0.7726 0.8001 528,572 -0.02(-2.78%)
Feb 24, 2009 0.7793 0.8385 0.7222 0.8230 726,351 +0.04(+4.70%)
Feb 23, 2009 0.8263 0.8532 0.7726 0.7860 813,232 -0.04(-4.36%)
Feb 20, 2009 0.7759 0.8330 0.7558 0.8218 1,203,826 -0.02(-2.53%)
Feb 19, 2009 0.9103 0.9641 0.8398 0.8431 504,051 -0.06(-6.34%)
Feb 18, 2009 0.9775 0.9775 0.8767 0.9002 591,441 -0.07(-7.59%)
Feb 17, 2009 1.078 1.078 0.9741 0.9741 638,374 -0.16(-14.45%)
Feb 13, 2009 1.152 1.179 1.078 1.139 318,347 -0.05(-3.97%)
Feb 12, 2009 1.203 1.203 1.142 1.186 520,907 -0.05(-3.81%)
Feb 11, 2009 1.216 1.239 1.186 1.233 524,961 +0.02(+1.66%)
Feb 10, 2009 1.260 1.310 1.189 1.213 517,441 -0.08(-6.23%)
Feb 09, 2009 1.226 1.293 1.204 1.293 578,232 +0.08(+6.35%)
Feb 06, 2009 1.145 1.233 1.145 1.216 459,863 +0.07(+6.16%)
Feb 05, 2009 1.206 1.213 1.135 1.145 508,850 -0.06(-5.28%)
Feb 04, 2009 1.276 1.323 1.209 1.209 465,844 -0.04(-3.49%)
Feb 03, 2009 1.209 1.263 1.199 1.253 486,385 +0.05(+4.19%)
Feb 02, 2009 1.226 1.226 1.182 1.203 342,741 -0.05(-3.76%)
Jan 30, 2009 1.266 1.283 1.209 1.250 0 -0.01(-1.06%)
Jan 29, 2009 1.270 1.305 1.243 1.263 386,360 -0.02(-1.83%)
Jan 28, 2009 1.260 1.307 1.243 1.287 558,721 +0.05(+4.08%)
Jan 27, 2009 1.172 1.260 1.172 1.236 651,708 +0.07(+6.36%)
Jan 26, 2009 1.176 1.209 1.145 1.162 417,533 -0.00(-0.28%)
Jan 23, 2009 1.125 1.229 1.112 1.166 627,323 +0.00(+0.29%)
Jan 22, 2009 1.162 1.219 1.128 1.162 410,444 -0.04(-3.62%)
Jan 21, 2009 1.152 1.209 1.085 1.206 625,745 +0.06(+4.97%)
Jan 20, 2009 1.189 1.199 1.112 1.149 1,386,547 -0.06(-5.00%)
Jan 16, 2009 1.196 1.216 1.130 1.209 561,864 +0.05(+4.65%)
Jan 15, 2009 1.152 1.192 1.051 1.156 649,121 -0.02(-1.95%)
Jan 14, 2009 1.213 1.236 1.133 1.178 905,910 -0.08(-6.44%)
Jan 13, 2009 1.223 1.260 1.176 1.260 1,225,013 +0.00(+0.27%)
Jan 12, 2009 1.290 1.290 1.209 1.256 993,845 -0.04(-3.36%)
Jan 09, 2009 1.347 1.354 1.300 1.300 804,524 -0.06(-4.44%)
Jan 08, 2009 1.350 1.371 1.310 1.360 976,706 -0.05(-3.34%)
Jan 07, 2009 1.431 1.438 1.377 1.407 773,313 -0.05(-3.46%)
Jan 06, 2009 1.371 1.475 1.360 1.458 960,407 +0.09(+6.37%)
Jan 05, 2009 1.374 1.391 1.344 1.371 924,995 -0.00(-0.24%)
Jan 02, 2009 1.276 1.401 1.273 1.374 0 +0.10(+7.63%)
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.