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 (%)
Mar 31, 2010 2.431 2.441 2.404 2.431 1,168,205 -0.01(-0.52%)
Mar 30, 2010 2.468 2.476 2.427 2.443 804,568 -0.02(-1.01%)
Mar 29, 2010 2.506 2.506 2.455 2.468 1,038,949 -0.03(-1.36%)
Mar 26, 2010 2.509 2.519 2.458 2.502 1,622,369 +0.04(+1.52%)
Mar 25, 2010 2.448 2.513 2.434 2.465 1,851,370 +0.05(+1.97%)
Mar 24, 2010 2.421 2.451 2.407 2.417 1,242,098 -0.02(-0.70%)
Mar 23, 2010 2.434 2.444 2.393 2.434 1,315,814 +0.01(+0.28%)
Mar 22, 2010 2.421 2.431 2.346 2.427 1,256,359 +0.00(+0.14%)
Mar 19, 2010 2.492 2.492 2.393 2.424 1,670,854 -0.08(-3.27%)
Mar 18, 2010 2.441 2.530 2.441 2.506 2,930,648 +0.04(+1.66%)
Mar 17, 2010 2.386 2.479 2.380 2.465 3,551,079 +0.10(+4.03%)
Mar 16, 2010 2.325 2.369 2.322 2.369 1,417,466 +0.04(+1.91%)
Mar 15, 2010 2.305 2.332 2.298 2.325 1,638,328 -0.00(-0.07%)
Mar 12, 2010 2.308 2.335 2.291 2.327 1,650,530 +0.05(+2.02%)
Mar 11, 2010 2.264 2.281 2.243 2.281 1,188,069 +0.01(+0.60%)
Mar 10, 2010 2.240 2.267 2.226 2.267 1,037,911 +0.02(+0.91%)
Mar 09, 2010 2.219 2.271 2.199 2.247 906,523 +0.01(+0.61%)
Mar 08, 2010 2.202 2.247 2.196 2.233 1,497,545 +0.04(+2.02%)
Mar 05, 2010 2.104 2.199 2.104 2.189 943,431 +0.06(+3.05%)
Mar 04, 2010 2.121 2.134 2.107 2.124 935,992 -0.01(-0.28%)
Mar 03, 2010 2.131 2.141 2.110 2.130 1,184,229 +0.02(+0.97%)
Mar 02, 2010 2.093 2.130 2.093 2.109 889,322 +0.01(+0.64%)
Mar 01, 2010 2.079 2.113 2.079 2.096 735,928 +0.01(+0.48%)
Feb 26, 2010 2.046 2.096 2.039 2.086 1,385,686 +0.04(+1.80%)
Feb 25, 2010 2.015 2.049 1.999 2.049 493,435 +0.01(+0.66%)
Feb 24, 2010 2.036 2.049 2.015 2.036 549,441 +0.01(+0.66%)
Feb 23, 2010 2.019 2.042 2.002 2.022 773,849 -0.02(-0.82%)
Feb 22, 2010 2.026 2.049 2.026 2.039 627,395 +0.02(+0.82%)
Feb 19, 2010 1.999 2.042 1.999 2.022 667,522 +0.00(+0.01%)
Feb 18, 2010 1.982 2.029 1.982 2.022 620,586 +0.02(+1.18%)
Feb 17, 2010 1.968 2.002 1.968 1.999 814,738 +0.04(+2.23%)
Feb 16, 2010 1.938 1.958 1.915 1.955 1,097,389 +0.06(+3.01%)
Feb 12, 2010 1.884 1.898 1.898 1.898 714,484 +0.01(+0.71%)
Feb 11, 2010 1.858 1.895 1.824 1.884 734,493 +0.03(+1.45%)
Feb 10, 2010 1.861 1.883 1.790 1.858 807,820 -0.01(-0.54%)
Feb 09, 2010 1.888 1.888 1.827 1.868 1,229,169 +0.01(+0.72%)
Feb 08, 2010 1.888 1.905 1.851 1.854 1,111,970 -0.03(-1.60%)
Feb 05, 2010 1.878 1.911 1.800 1.884 1,933,154 +0.00(+0.18%)
Feb 04, 2010 1.935 1.968 1.881 1.881 1,030,031 -0.08(-4.27%)
Feb 03, 2010 1.982 1.989 1.955 1.965 722,487 -0.02(-1.02%)
Feb 02, 2010 1.935 1.989 1.925 1.985 1,196,901 +0.05(+2.83%)
Feb 01, 2010 1.925 1.945 1.908 1.931 916,800 +0.04(+2.27%)
Jan 29, 2010 1.901 1.942 1.871 1.888 491,383 -0.02(-0.88%)
Jan 28, 2010 1.911 1.931 1.878 1.905 535,339 -0.01(-0.70%)
Jan 27, 2010 1.905 1.918 1.868 1.918 865,205 +0.02(+0.88%)
Jan 26, 2010 1.901 1.942 1.901 1.901 756,380 -0.03(-1.39%)
Jan 25, 2010 1.975 1.975 1.895 1.928 932,661 -0.02(-0.86%)
Jan 22, 2010 2.005 2.015 1.942 1.945 1,412,462 -0.07(-3.66%)
Jan 21, 2010 2.073 2.096 2.019 2.019 1,087,508 -0.07(-3.53%)
Jan 20, 2010 2.083 2.093 2.066 2.093 765,856 -0.00(-0.16%)
Jan 19, 2010 2.062 2.113 2.062 2.096 931,455 +0.02(+0.81%)
Jan 15, 2010 2.089 2.079 2.079 2.079 664,470 -0.00(-0.16%)
Jan 14, 2010 2.069 2.087 2.064 2.083 823,175 +0.01(+0.49%)
Jan 13, 2010 2.066 2.079 2.049 2.073 757,187 +0.01(+0.49%)
Jan 12, 2010 2.066 2.079 2.042 2.062 1,035,690 -0.03(-1.60%)
Jan 11, 2010 2.083 2.103 2.066 2.096 644,736 +0.00(+0.00%)
Jan 08, 2010 2.079 2.096 2.059 2.096 701,707 +0.01(+0.48%)
Jan 07, 2010 2.039 2.099 2.026 2.086 981,452 +0.04(+1.80%)
Jan 06, 2010 2.049 2.069 2.049 2.049 722,746 -0.02(-0.81%)
Jan 05, 2010 2.076 2.076 2.029 2.066 805,679 +0.01(+0.49%)
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.