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 -0.05 (-0.43%)
Official Closing 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 (%)
Aug 31, 2004 6.043 6.046 6.006 6.039 252,455 +0.03(+0.50%)
Aug 30, 2004 6.039 6.043 6.003 6.009 265,257 -0.01(-0.11%)
Aug 27, 2004 6.013 6.029 5.979 6.016 112,533 +0.01(+0.11%)
Aug 26, 2004 5.945 6.009 5.945 6.009 211,074 +0.05(+0.85%)
Aug 25, 2004 5.959 5.999 5.952 5.959 222,685 +0.00(+0.00%)
Aug 24, 2004 5.919 5.979 5.902 5.959 259,600 +0.04(+0.68%)
Aug 23, 2004 5.939 5.979 5.912 5.919 261,684 -0.02(-0.28%)
Aug 20, 2004 5.882 5.945 5.878 5.935 155,403 +0.06(+1.03%)
Aug 19, 2004 5.872 5.888 5.848 5.875 109,556 +0.02(+0.34%)
Aug 18, 2004 5.848 5.895 5.845 5.855 274,486 +0.01(+0.11%)
Aug 17, 2004 5.858 5.858 5.811 5.848 169,097 -0.01(-0.11%)
Aug 16, 2004 5.774 5.861 5.774 5.855 232,807 +0.07(+1.16%)
Aug 13, 2004 5.767 5.794 5.741 5.788 170,586 +0.01(+0.17%)
Aug 12, 2004 5.821 5.828 5.761 5.777 147,365 -0.04(-0.64%)
Aug 11, 2004 5.747 5.814 5.747 5.814 212,265 +0.00(+0.00%)
Aug 10, 2004 5.825 5.838 5.788 5.814 227,746 -0.00(-0.06%)
Aug 09, 2004 5.811 5.841 5.781 5.818 176,540 +0.01(+0.23%)
Aug 06, 2004 5.828 5.855 5.798 5.804 198,868 -0.01(-0.23%)
Aug 05, 2004 5.838 5.845 5.777 5.818 245,608 -0.03(-0.46%)
Aug 04, 2004 5.845 5.858 5.818 5.845 126,823 +0.00(+0.00%)
Aug 03, 2004 5.831 5.861 5.811 5.845 196,189 +0.01(+0.23%)
Aug 02, 2004 5.677 5.831 5.677 5.831 305,447 +0.08(+1.46%)
Jul 30, 2004 5.737 5.821 5.694 5.747 213,456 +0.07(+1.24%)
Jul 29, 2004 5.626 5.677 5.593 5.677 185,471 +0.10(+1.75%)
Jul 28, 2004 5.546 5.599 5.546 5.579 110,151 -0.00(-0.06%)
Jul 27, 2004 5.596 5.660 5.549 5.583 260,494 -0.01(-0.24%)
Jul 26, 2004 5.680 5.704 5.596 5.596 201,845 -0.08(-1.48%)
Jul 23, 2004 5.704 5.710 5.643 5.680 170,884 -0.02(-0.41%)
Jul 22, 2004 5.730 5.741 5.690 5.704 175,647 -0.04(-0.64%)
Jul 21, 2004 5.741 5.767 5.727 5.741 186,960 +0.00(+0.00%)
Jul 20, 2004 5.717 5.761 5.717 5.741 212,265 -0.01(-0.12%)
Jul 19, 2004 5.737 5.754 5.720 5.747 139,327 +0.02(+0.35%)
Jul 16, 2004 5.700 5.741 5.700 5.727 186,662 +0.03(+0.47%)
Jul 15, 2004 5.694 5.734 5.694 5.700 172,074 +0.02(+0.30%)
Jul 14, 2004 5.720 5.730 5.683 5.683 204,822 -0.03(-0.53%)
Jul 13, 2004 5.673 5.747 5.673 5.714 203,036 -0.05(-0.87%)
Jul 12, 2004 5.724 5.777 5.724 5.764 193,509 +0.00(+0.00%)
Jul 09, 2004 5.727 5.774 5.714 5.764 168,204 +0.02(+0.35%)
Jul 08, 2004 5.717 5.744 5.710 5.744 184,280 +0.01(+0.12%)
Jul 07, 2004 5.683 5.741 5.680 5.737 197,380 +0.03(+0.47%)
Jul 06, 2004 5.677 5.744 5.610 5.710 274,784 +0.00(+0.06%)
Jul 02, 2004 5.667 5.710 5.667 5.707 270,913 +0.04(+0.77%)
Jul 01, 2004 5.643 5.683 5.620 5.663 349,508 +0.05(+0.96%)
Jun 30, 2004 5.586 5.610 5.495 5.610 304,554 +0.11(+1.95%)
Jun 29, 2004 5.539 5.539 5.479 5.502 146,472 -0.03(-0.61%)
Jun 28, 2004 5.505 5.542 5.492 5.536 206,013 +0.04(+0.79%)
Jun 25, 2004 5.465 5.532 5.465 5.492 190,830 -0.02(-0.37%)
Jun 24, 2004 5.442 5.515 5.435 5.512 205,715 +0.04(+0.67%)
Jun 23, 2004 5.489 5.515 5.455 5.475 263,173 +0.00(+0.00%)
Jun 22, 2004 5.556 5.586 5.472 5.475 248,585 -0.02(-0.34%)
Jun 21, 2004 5.438 5.519 5.381 5.494 212,860 +0.07(+1.28%)
Jun 18, 2004 5.388 5.455 5.388 5.425 268,829 +0.02(+0.37%)
Jun 17, 2004 5.391 5.408 5.378 5.405 283,715 +0.00(+0.06%)
Jun 16, 2004 5.475 5.499 5.388 5.401 270,616 -0.10(-1.89%)
Jun 15, 2004 5.442 5.515 5.442 5.505 199,761 +0.08(+1.42%)
Jun 14, 2004 5.620 5.620 5.401 5.428 365,882 -0.20(-3.52%)
Jun 10, 2004 5.626 5.653 5.596 5.626 155,105 +0.00(+0.00%)
Jun 09, 2004 5.741 5.741 5.613 5.626 206,609 -0.07(-1.18%)
Jun 08, 2004 5.663 5.747 5.657 5.694 379,874 +0.01(+0.24%)
Jun 07, 2004 5.636 5.690 5.599 5.680 247,394 +0.04(+0.65%)
Jun 04, 2004 5.677 5.687 5.630 5.643 382,554 -0.03(-0.47%)
Jun 03, 2004 5.657 5.710 5.640 5.670 325,989 +0.03(+0.48%)
Jun 02, 2004 5.610 5.653 5.583 5.643 276,570 +0.03(+0.48%)
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.