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 (%)
Jun 29, 2018 7.703 7.569 7.626 630,913 +0.03(+0.42%)
Jun 28, 2018 7.563 7.614 7.538 7.595 356,613 +0.06(+0.76%)
Jun 27, 2018 7.550 7.595 7.538 7.538 439,508 +0.00(+0.00%)
Jun 26, 2018 7.506 7.569 7.506 7.538 447,877 +0.03(+0.34%)
Jun 25, 2018 7.531 7.544 7.481 7.512 329,031 -0.03(-0.42%)
Jun 22, 2018 7.500 7.557 7.474 7.544 219,751 +0.05(+0.68%)
Jun 21, 2018 7.493 7.500 7.442 7.493 336,904 +0.03(+0.34%)
Jun 20, 2018 7.385 7.481 7.385 7.468 442,947 +0.08(+1.03%)
Jun 19, 2018 7.392 7.436 7.383 7.392 302,436 -0.01(-0.17%)
Jun 18, 2018 7.417 7.442 7.385 7.404 282,948 -0.04(-0.51%)
Jun 15, 2018 7.480 7.423 7.442 335,329 +0.02(+0.25%)
Jun 14, 2018 7.367 7.455 7.367 7.423 353,856 +0.07(+0.94%)
Jun 13, 2018 7.518 7.543 7.341 7.354 423,197 -0.16(-2.10%)
Jun 12, 2018 7.474 7.543 7.461 7.512 297,800 +0.01(+0.17%)
Jun 11, 2018 7.537 7.537 7.480 7.499 327,366 -0.03(-0.42%)
Jun 08, 2018 7.436 7.530 7.436 7.530 755,014 +0.10(+1.36%)
Jun 07, 2018 7.436 7.467 7.392 7.430 349,744 -0.03(-0.34%)
Jun 06, 2018 7.461 7.411 7.455 278,467 +0.01(+0.08%)
Jun 05, 2018 7.448 7.486 7.430 7.448 314,366 +0.03(+0.34%)
Jun 04, 2018 7.398 7.455 7.398 7.423 333,621 +0.01(+0.17%)
Jun 01, 2018 7.329 7.417 7.322 7.411 408,174 +0.09(+1.20%)
May 31, 2018 7.373 7.379 7.322 7.322 525,520 -0.03(-0.34%)
May 30, 2018 7.266 7.373 7.235 7.348 391,641 +0.06(+0.78%)
May 29, 2018 7.228 7.297 7.203 7.291 346,865 +0.06(+0.78%)
May 25, 2018 7.234 7.234 7.234 0 +0.07(+0.97%)
May 24, 2018 7.190 7.215 7.152 7.165 287,684 -0.03(-0.35%)
May 23, 2018 7.133 7.209 7.133 7.190 410,517 +0.05(+0.71%)
May 22, 2018 7.146 7.152 7.096 7.140 278,570 +0.03(+0.35%)
May 21, 2018 7.045 7.130 7.014 7.115 487,342 +0.09(+1.26%)
May 18, 2018 7.064 7.102 7.001 7.026 582,932 -0.03(-0.45%)
May 17, 2018 7.115 7.140 7.058 7.058 346,905 -0.06(-0.80%)
May 16, 2018 7.127 7.152 7.089 7.115 515,703 +0.01(+0.09%)
May 15, 2018 7.291 7.291 7.096 7.108 965,635 -0.21(-2.84%)
May 14, 2018 7.385 7.385 7.276 7.316 410,598 -0.04(-0.51%)
May 11, 2018 7.347 7.379 7.319 7.354 342,158 +0.01(+0.17%)
May 10, 2018 7.322 7.354 7.272 7.341 369,173 +0.05(+0.69%)
May 09, 2018 7.229 7.304 7.210 7.291 386,976 +0.03(+0.43%)
May 08, 2018 7.291 7.291 7.222 7.260 369,695 -0.02(-0.26%)
May 07, 2018 7.197 7.279 7.189 7.279 401,717 +0.09(+1.22%)
May 04, 2018 7.147 7.204 7.128 7.191 440,994 +0.04(+0.52%)
May 03, 2018 7.204 7.204 7.128 7.153 587,170 -0.07(-0.95%)
May 02, 2018 7.254 7.260 7.172 7.222 321,810 -0.03(-0.35%)
May 01, 2018 7.210 7.260 7.178 7.247 359,512 +0.03(+0.43%)
Apr 30, 2018 7.241 7.266 7.185 7.216 441,184 +0.02(+0.26%)
Apr 27, 2018 7.128 7.241 7.085 7.197 442,845 +0.12(+1.68%)
Apr 26, 2018 7.016 7.160 7.016 7.078 449,309 +0.08(+1.16%)
Apr 25, 2018 7.035 7.090 6.991 6.997 527,104 -0.08(-1.15%)
Apr 24, 2018 7.022 7.109 7.022 7.078 455,294 +0.03(+0.44%)
Apr 23, 2018 7.135 7.165 7.022 7.047 915,683 -0.11(-1.49%)
Apr 20, 2018 7.185 7.222 7.122 7.153 425,113 -0.04(-0.52%)
Apr 19, 2018 7.360 7.360 7.172 7.191 657,994 -0.23(-3.12%)
Apr 18, 2018 7.360 7.423 7.326 7.423 944,738 +0.08(+1.02%)
Apr 17, 2018 7.229 7.354 7.222 7.347 582,471 +0.14(+2.00%)
Apr 16, 2018 7.228 7.272 7.197 7.204 1,087,900 -0.02(-0.34%)
Apr 13, 2018 7.185 7.247 7.185 7.228 463,192 +0.02(+0.26%)
Apr 12, 2018 7.328 7.337 7.204 7.210 679,305 -0.13(-1.78%)
Apr 11, 2018 7.402 7.452 7.334 7.340 506,994 -0.06(-0.84%)
Apr 10, 2018 7.502 7.520 7.384 7.402 414,705 -0.02(-0.33%)
Apr 09, 2018 7.384 7.533 7.346 7.427 594,572 +0.02(+0.25%)
Apr 06, 2018 7.409 7.483 7.365 7.409 295,315 -0.01(-0.08%)
Apr 05, 2018 7.496 7.496 7.378 7.415 463,321 -0.05(-0.67%)
Apr 04, 2018 7.365 7.489 7.334 7.465 466,918 +0.07(+0.92%)
Apr 03, 2018 7.371 7.421 7.291 7.396 419,299 +0.04(+0.59%)
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.