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 )

11.64 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 30, 2003 5.072 5.086 5.049 5.072 347,418 +0.02(+0.40%)
May 29, 2003 5.045 5.065 4.998 5.052 376,295 +0.01(+0.27%)
May 28, 2003 5.032 5.086 5.025 5.039 300,381 +0.00(+0.00%)
May 27, 2003 5.089 5.092 5.032 5.039 527,230 -0.05(-0.99%)
May 23, 2003 5.059 5.089 5.045 5.089 292,938 +0.03(+0.60%)
May 22, 2003 5.035 5.062 5.025 5.059 284,603 +0.04(+0.74%)
May 21, 2003 5.022 5.045 5.012 5.022 342,655 +0.00(+0.00%)
May 20, 2003 5.032 5.045 4.992 5.022 309,312 +0.02(+0.34%)
May 19, 2003 5.005 5.035 4.975 5.005 208,391 +0.00(+0.00%)
May 16, 2003 4.955 5.029 4.955 5.005 182,789 +0.02(+0.34%)
May 15, 2003 5.018 5.032 4.988 4.988 233,100 -0.05(-0.93%)
May 14, 2003 5.005 5.035 4.988 5.035 289,068 +0.03(+0.54%)
May 13, 2003 4.988 5.012 4.955 5.008 284,900 +0.00(+0.07%)
May 12, 2003 5.039 5.049 4.981 5.005 287,580 -0.05(-0.93%)
May 09, 2003 5.039 5.055 5.005 5.052 249,771 +0.02(+0.40%)
May 08, 2003 4.981 5.045 4.981 5.032 300,381 +0.04(+0.81%)
May 07, 2003 4.988 5.012 4.931 4.992 223,276 +0.00(+0.07%)
May 06, 2003 4.998 5.008 4.955 4.988 305,442 -0.02(-0.47%)
May 05, 2003 4.934 5.022 4.918 5.012 211,963 +0.09(+1.91%)
May 02, 2003 4.918 4.934 4.884 4.918 202,437 -0.02(-0.34%)
May 01, 2003 4.938 4.951 4.911 4.934 151,828 +0.03(+0.62%)
Apr 30, 2003 4.928 4.928 4.891 4.904 150,339 +0.02(+0.34%)
Apr 29, 2003 4.881 4.904 4.847 4.887 194,399 +0.03(+0.69%)
Apr 28, 2003 4.854 4.881 4.844 4.854 177,430 +0.02(+0.42%)
Apr 25, 2003 4.820 4.834 4.760 4.834 327,769 +0.03(+0.63%)
Apr 24, 2003 4.854 4.861 4.780 4.803 289,068 -0.05(-1.04%)
Apr 23, 2003 4.857 4.877 4.840 4.854 244,711 -0.03(-0.55%)
Apr 22, 2003 4.867 4.881 4.837 4.881 225,062 +0.02(+0.35%)
Apr 21, 2003 4.857 4.871 4.820 4.864 184,872 -0.02(-0.41%)
Apr 17, 2003 4.854 4.908 4.850 4.884 197,674 +0.02(+0.48%)
Apr 16, 2003 4.854 4.884 4.817 4.861 211,963 -0.02(-0.41%)
Apr 15, 2003 4.793 4.881 4.760 4.881 166,415 +0.11(+2.40%)
Apr 14, 2003 4.783 4.800 4.743 4.767 187,254 -0.02(-0.35%)
Apr 11, 2003 4.837 4.840 4.736 4.783 163,140 -0.08(-1.73%)
Apr 10, 2003 4.850 4.901 4.837 4.867 157,782 +0.00(+0.00%)
Apr 09, 2003 4.877 4.901 4.840 4.867 213,154 -0.02(-0.34%)
Apr 08, 2003 4.840 4.884 4.840 4.884 133,965 +0.02(+0.41%)
Apr 07, 2003 4.914 4.921 4.820 4.864 277,755 +0.01(+0.14%)
Apr 04, 2003 4.881 4.924 4.807 4.857 247,688 -0.02(-0.48%)
Apr 03, 2003 4.854 4.881 4.807 4.881 231,314 -0.01(-0.14%)
Apr 02, 2003 4.830 4.955 4.750 4.887 296,808 +0.07(+1.54%)
Apr 01, 2003 4.740 4.814 4.706 4.814 220,597 +0.08(+1.63%)
Mar 31, 2003 4.770 4.817 4.706 4.736 276,565 +0.00(+0.00%)
Mar 28, 2003 4.777 4.793 4.716 4.736 328,663 +0.00(+0.07%)
Mar 27, 2003 4.652 4.740 4.652 4.733 161,652 +0.09(+2.03%)
Mar 26, 2003 4.696 4.699 4.636 4.639 181,895 -0.01(-0.14%)
Mar 25, 2003 4.575 4.669 4.575 4.646 234,589 +0.04(+0.95%)
Mar 24, 2003 4.672 4.683 4.588 4.602 233,398 -0.05(-1.15%)
Mar 21, 2003 4.683 4.696 4.605 4.656 193,506 +0.00(+0.00%)
Mar 20, 2003 4.622 4.669 4.622 4.656 111,340 +0.00(+0.07%)
Mar 19, 2003 4.686 4.686 4.619 4.652 239,352 +0.00(+0.00%)
Mar 18, 2003 4.599 4.689 4.582 4.652 203,925 +0.06(+1.24%)
Mar 17, 2003 4.558 4.612 4.525 4.595 203,032 +0.04(+0.81%)
Mar 14, 2003 4.565 4.629 4.501 4.558 190,231 +0.00(+0.00%)
Mar 13, 2003 4.555 4.565 4.498 4.558 240,840 +0.04(+0.82%)
Mar 12, 2003 4.562 4.619 4.518 4.521 157,484 -0.08(-1.82%)
Mar 11, 2003 4.656 4.689 4.602 4.605 137,836 -0.08(-1.79%)
Mar 10, 2003 4.699 4.750 4.612 4.689 239,650 -0.01(-0.14%)
Mar 07, 2003 4.652 4.703 4.639 4.696 211,666 +0.03(+0.72%)
Mar 06, 2003 4.649 4.662 4.585 4.662 122,057 +0.03(+0.73%)
Mar 05, 2003 4.588 4.636 4.585 4.629 142,896 +0.04(+0.88%)
Mar 04, 2003 4.588 4.592 4.558 4.588 200,651 +0.01(+0.15%)
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.