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 (%)
Sep 30, 2003 5.418 5.418 5.358 5.411 194,399 +0.05(+0.88%)
Sep 29, 2003 5.364 5.391 5.348 5.364 237,863 -0.00(-0.06%)
Sep 26, 2003 5.341 5.364 5.321 5.368 113,424 +0.05(+0.95%)
Sep 25, 2003 5.422 5.422 5.358 5.317 286,984 -0.04(-0.81%)
Sep 24, 2003 5.327 5.388 5.324 5.361 187,849 +0.03(+0.63%)
Sep 23, 2003 5.324 5.341 5.324 5.327 233,398 +0.00(+0.00%)
Sep 22, 2003 5.331 5.338 5.280 5.327 200,353 +0.04(+0.76%)
Sep 19, 2003 5.324 5.324 5.267 5.287 233,993 -0.01(-0.25%)
Sep 18, 2003 5.240 5.301 5.240 5.301 252,748 +0.08(+1.48%)
Sep 17, 2003 5.297 5.331 5.210 5.223 296,213 -0.07(-1.27%)
Sep 16, 2003 5.217 5.311 5.217 5.291 254,237 +0.02(+0.32%)
Sep 15, 2003 5.291 5.291 5.217 5.274 162,842 +0.02(+0.32%)
Sep 12, 2003 5.257 5.301 5.213 5.257 221,490 -0.01(-0.26%)
Sep 11, 2003 5.287 5.317 5.247 5.270 327,472 -0.01(-0.25%)
Sep 10, 2003 5.260 5.348 5.260 5.284 269,718 -0.02(-0.32%)
Sep 09, 2003 5.344 5.351 5.274 5.301 181,300 -0.05(-1.00%)
Sep 08, 2003 5.354 5.375 5.324 5.354 402,493 +0.03(+0.57%)
Sep 05, 2003 5.341 5.341 5.247 5.324 260,786 +0.03(+0.57%)
Sep 04, 2003 5.257 5.301 5.227 5.294 276,862 +0.03(+0.64%)
Sep 03, 2003 5.210 5.274 5.190 5.260 245,306 +0.05(+0.90%)
Sep 02, 2003 5.133 5.244 5.133 5.213 321,815 +0.05(+1.04%)
Aug 29, 2003 5.176 5.186 5.123 5.160 186,063 +0.00(+0.00%)
Aug 28, 2003 5.183 5.186 5.096 5.160 196,781 -0.01(-0.26%)
Aug 27, 2003 5.059 5.173 5.059 5.173 131,584 +0.08(+1.58%)
Aug 26, 2003 5.102 5.109 4.978 5.092 287,580 +0.02(+0.33%)
Aug 25, 2003 5.136 5.170 5.059 5.076 283,114 -0.07(-1.37%)
Aug 22, 2003 5.193 5.193 5.136 5.146 185,766 -0.04(-0.71%)
Aug 21, 2003 5.196 5.200 5.153 5.183 166,713 -0.01(-0.13%)
Aug 20, 2003 5.223 5.247 5.160 5.190 158,079 -0.02(-0.32%)
Aug 19, 2003 5.163 5.237 5.156 5.207 220,894 +0.07(+1.31%)
Aug 18, 2003 5.139 5.180 5.079 5.139 228,932 +0.00(+0.07%)
Aug 15, 2003 5.039 5.139 5.039 5.136 146,469 +0.06(+1.12%)
Aug 14, 2003 5.018 5.079 5.018 5.079 266,443 +0.03(+0.53%)
Aug 13, 2003 5.076 5.099 5.029 5.052 275,076 -0.05(-1.05%)
Aug 12, 2003 5.139 5.139 5.092 5.106 323,899 -0.02(-0.33%)
Aug 11, 2003 5.203 5.223 5.119 5.123 228,932 -0.07(-1.29%)
Aug 08, 2003 5.099 5.190 5.072 5.190 189,636 +0.12(+2.39%)
Aug 07, 2003 5.069 5.102 5.025 5.069 189,636 +0.00(+0.00%)
Aug 06, 2003 5.065 5.089 5.022 5.069 255,428 +0.00(+0.00%)
Aug 05, 2003 5.099 5.123 5.049 5.069 217,322 +0.00(+0.07%)
Aug 04, 2003 5.233 5.233 5.042 5.065 323,006 -0.14(-2.71%)
Aug 01, 2003 5.291 5.291 5.146 5.207 349,799 -0.03(-0.51%)
Jul 31, 2003 5.270 5.274 5.220 5.233 249,771 +0.01(+0.26%)
Jul 30, 2003 5.173 5.240 5.139 5.220 160,759 +0.05(+0.91%)
Jul 29, 2003 5.170 5.203 5.123 5.173 260,489 +0.02(+0.39%)
Jul 28, 2003 5.267 5.267 5.143 5.153 331,342 -0.05(-1.03%)
Jul 25, 2003 5.163 5.227 5.146 5.207 225,955 +0.08(+1.51%)
Jul 24, 2003 5.166 5.217 5.109 5.129 256,619 -0.03(-0.59%)
Jul 23, 2003 5.119 5.200 5.119 5.160 313,777 +0.04(+0.79%)
Jul 22, 2003 5.203 5.203 5.099 5.119 192,613 -0.07(-1.42%)
Jul 21, 2003 5.190 5.223 5.123 5.193 325,685 +0.00(+0.06%)
Jul 18, 2003 5.123 5.203 5.086 5.190 202,437 +0.07(+1.31%)
Jul 17, 2003 5.146 5.180 5.039 5.123 394,752 -0.02(-0.46%)
Jul 16, 2003 5.196 5.196 5.089 5.146 385,821 -0.05(-1.03%)
Jul 15, 2003 5.311 5.311 5.190 5.200 281,328 -0.07(-1.40%)
Jul 14, 2003 5.381 5.432 5.274 5.274 359,326 -0.11(-2.12%)
Jul 11, 2003 5.358 5.401 5.304 5.388 336,998 +0.02(+0.31%)
Jul 10, 2003 5.469 5.469 5.351 5.371 287,282 -0.08(-1.54%)
Jul 09, 2003 5.455 5.502 5.428 5.455 319,731 -0.02(-0.37%)
Jul 08, 2003 5.388 5.475 5.361 5.475 361,410 +0.07(+1.37%)
Jul 07, 2003 5.307 5.401 5.307 5.401 269,122 +0.08(+1.45%)
Jul 03, 2003 5.284 5.334 5.257 5.324 121,164 +0.05(+0.96%)
Jul 02, 2003 5.274 5.287 5.213 5.274 302,465 +0.05(+0.96%)
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.