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 (%)
Sep 30, 2004 5.989 6.009 5.946 5.999 227,444 +0.08(+1.30%)
Sep 29, 2004 5.942 5.946 5.899 5.922 214,345 +0.02(+0.40%)
Sep 28, 2004 5.851 5.925 5.851 5.899 178,025 +0.01(+0.17%)
Sep 27, 2004 5.878 5.892 5.858 5.888 272,992 +0.01(+0.23%)
Sep 24, 2004 5.845 5.875 5.821 5.875 257,809 +0.04(+0.75%)
Sep 23, 2004 5.838 5.841 5.815 5.831 311,991 -0.01(-0.17%)
Sep 22, 2004 5.838 5.841 5.801 5.841 271,206 +0.04(+0.64%)
Sep 21, 2004 5.804 5.808 5.774 5.804 324,197 -0.00(-0.03%)
Sep 20, 2004 5.845 5.862 5.804 5.806 206,605 -0.05(-0.88%)
Sep 17, 2004 5.855 5.865 5.831 5.858 248,581 -0.00(-0.06%)
Sep 16, 2004 5.841 5.869 5.827 5.862 592,129 +0.05(+0.87%)
Sep 15, 2004 5.828 5.835 5.771 5.811 268,229 +0.00(+0.00%)
Sep 14, 2004 5.875 5.875 5.794 5.811 380,463 -0.07(-1.14%)
Sep 13, 2004 5.915 5.919 5.865 5.878 221,490 -0.05(-0.85%)
Sep 10, 2004 5.949 5.952 5.794 5.929 519,489 -0.01(-0.23%)
Sep 09, 2004 6.043 6.046 5.932 5.942 417,973 -0.10(-1.67%)
Sep 08, 2004 6.097 6.110 6.043 6.043 502,223 -0.06(-0.94%)
Sep 07, 2004 6.043 6.103 6.043 6.100 270,313 +0.06(+0.94%)
Sep 03, 2004 6.066 6.077 5.969 6.043 464,712 -0.03(-0.50%)
Sep 02, 2004 6.090 6.090 6.040 6.073 344,738 -0.00(-0.06%)
Sep 01, 2004 6.016 6.093 6.016 6.077 320,029 +0.04(+0.61%)
Aug 31, 2004 6.043 6.046 6.006 6.040 252,451 +0.03(+0.50%)
Aug 30, 2004 6.040 6.043 6.003 6.009 265,252 -0.01(-0.11%)
Aug 27, 2004 6.013 6.030 5.979 6.016 112,531 +0.01(+0.11%)
Aug 26, 2004 5.946 6.009 5.946 6.009 211,070 +0.05(+0.85%)
Aug 25, 2004 5.959 5.999 5.952 5.959 222,681 +0.00(+0.00%)
Aug 24, 2004 5.919 5.979 5.902 5.959 259,596 +0.04(+0.68%)
Aug 23, 2004 5.939 5.979 5.912 5.919 261,680 -0.02(-0.28%)
Aug 20, 2004 5.882 5.946 5.878 5.935 155,400 +0.06(+1.03%)
Aug 19, 2004 5.872 5.888 5.848 5.875 109,554 +0.02(+0.34%)
Aug 18, 2004 5.848 5.895 5.845 5.855 274,481 +0.01(+0.11%)
Aug 17, 2004 5.858 5.858 5.811 5.848 169,094 -0.01(-0.11%)
Aug 16, 2004 5.774 5.862 5.774 5.855 232,802 +0.07(+1.16%)
Aug 13, 2004 5.768 5.794 5.741 5.788 170,583 +0.01(+0.17%)
Aug 12, 2004 5.821 5.828 5.761 5.778 147,362 -0.04(-0.64%)
Aug 11, 2004 5.747 5.815 5.747 5.815 212,261 +0.00(+0.00%)
Aug 10, 2004 5.825 5.838 5.788 5.815 227,742 -0.00(-0.06%)
Aug 09, 2004 5.811 5.841 5.781 5.818 176,537 +0.01(+0.23%)
Aug 06, 2004 5.828 5.855 5.798 5.804 198,864 -0.01(-0.23%)
Aug 05, 2004 5.838 5.845 5.778 5.818 245,604 -0.03(-0.46%)
Aug 04, 2004 5.845 5.858 5.818 5.845 126,821 +0.00(+0.00%)
Aug 03, 2004 5.831 5.862 5.811 5.845 196,185 +0.01(+0.23%)
Aug 02, 2004 5.677 5.831 5.677 5.831 305,442 +0.08(+1.46%)
Jul 30, 2004 5.737 5.821 5.694 5.747 213,452 +0.07(+1.24%)
Jul 29, 2004 5.626 5.677 5.593 5.677 185,468 +0.10(+1.75%)
Jul 28, 2004 5.546 5.600 5.546 5.579 110,149 -0.00(-0.06%)
Jul 27, 2004 5.596 5.660 5.549 5.583 260,489 -0.01(-0.24%)
Jul 26, 2004 5.680 5.704 5.596 5.596 201,841 -0.08(-1.48%)
Jul 23, 2004 5.704 5.710 5.643 5.680 170,880 -0.02(-0.41%)
Jul 22, 2004 5.731 5.741 5.690 5.704 175,644 -0.04(-0.64%)
Jul 21, 2004 5.741 5.768 5.727 5.741 186,956 +0.00(+0.00%)
Jul 20, 2004 5.717 5.761 5.717 5.741 212,261 -0.01(-0.12%)
Jul 19, 2004 5.737 5.754 5.720 5.747 139,324 +0.02(+0.35%)
Jul 16, 2004 5.700 5.741 5.700 5.727 186,659 +0.03(+0.47%)
Jul 15, 2004 5.694 5.734 5.694 5.700 172,071 +0.02(+0.30%)
Jul 14, 2004 5.720 5.731 5.684 5.684 204,818 -0.03(-0.53%)
Jul 13, 2004 5.673 5.747 5.673 5.714 203,032 -0.05(-0.87%)
Jul 12, 2004 5.724 5.778 5.724 5.764 193,506 +0.00(+0.00%)
Jul 09, 2004 5.727 5.774 5.714 5.764 168,201 +0.02(+0.35%)
Jul 08, 2004 5.717 5.744 5.710 5.744 184,277 +0.01(+0.12%)
Jul 07, 2004 5.684 5.741 5.680 5.737 197,376 +0.03(+0.47%)
Jul 06, 2004 5.677 5.744 5.610 5.710 274,778 +0.00(+0.06%)
Jul 02, 2004 5.667 5.710 5.667 5.707 270,908 +0.04(+0.77%)
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.