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 UNCHANGED
Streaming Delayed 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 16, 2024 11.67 11.70 11.60 11.64 263,702 +0.01(+0.09%)
May 15, 2024 11.55 11.67 11.55 11.63 334,165 +0.17(+1.48%)
May 14, 2024 11.46 11.50 11.39 11.46 277,883 -0.01(-0.09%)
May 13, 2024 11.40 11.48 11.39 11.47 357,497 +0.07(+0.61%)
May 10, 2024 11.40 11.44 11.35 11.40 277,726 +0.01(+0.09%)
May 09, 2024 11.21 11.39 11.19 11.39 361,963 +0.20(+1.79%)
May 08, 2024 11.24 11.25 11.16 11.19 279,616 -0.08(-0.71%)
May 07, 2024 11.25 11.33 11.25 11.27 285,276 +0.06(+0.54%)
May 06, 2024 11.23 11.25 11.14 11.21 261,837 +0.06(+0.54%)
May 03, 2024 11.17 11.30 11.12 11.15 279,744 +0.13(+1.18%)
May 02, 2024 11.06 11.06 10.91 11.02 311,623 +0.06(+0.55%)
May 01, 2024 10.94 11.14 10.92 10.96 302,783 +0.03(+0.27%)
Apr 30, 2024 11.06 11.12 10.92 10.93 407,549 -0.14(-1.26%)
Apr 29, 2024 11.06 11.12 10.98 11.07 346,831 +0.08(+0.73%)
Apr 26, 2024 11.01 11.18 10.98 10.99 326,334 +0.02(+0.18%)
Apr 25, 2024 10.96 11.00 10.88 10.97 286,554 -0.09(-0.81%)
Apr 24, 2024 11.08 11.13 10.99 11.06 402,567 -0.03(-0.27%)
Apr 23, 2024 11.05 11.15 11.00 11.09 268,979 +0.08(+0.73%)
Apr 22, 2024 10.77 11.01 10.71 11.01 432,513 +0.25(+2.32%)
Apr 19, 2024 10.67 10.79 10.61 10.76 430,571 +0.05(+0.47%)
Apr 18, 2024 10.92 10.92 10.70 10.71 534,301 -0.14(-1.29%)
Apr 17, 2024 10.85 10.95 10.82 10.85 403,031 +0.03(+0.28%)
Apr 16, 2024 10.94 11.00 10.82 10.82 426,390 -0.22(-1.99%)
Apr 15, 2024 11.26 11.38 10.99 11.04 550,338 -0.20(-1.78%)
Apr 12, 2024 11.31 11.38 11.23 11.24 423,610 -0.21(-1.83%)
Apr 11, 2024 11.40 11.46 11.26 11.45 556,535 +0.05(+0.44%)
Apr 10, 2024 11.56 11.58 11.36 11.40 643,206 -0.35(-2.98%)
Apr 09, 2024 11.63 11.77 11.62 11.75 300,054 +0.08(+0.69%)
Apr 08, 2024 11.57 11.71 11.57 11.67 292,911 +0.10(+0.86%)
Apr 05, 2024 11.58 11.65 11.56 11.57 286,377 -0.01(-0.09%)
Apr 04, 2024 11.69 11.82 11.56 11.58 538,142 -0.08(-0.69%)
Apr 03, 2024 11.63 11.67 11.59 11.66 330,683 -0.01(-0.09%)
Apr 02, 2024 11.73 11.76 11.63 11.67 431,903 -0.23(-1.93%)
Apr 01, 2024 12.10 12.10 11.85 11.90 506,116 -0.18(-1.49%)
Mar 28, 2024 11.96 12.10 11.93 12.08 404,241 +0.16(+1.34%)
Mar 27, 2024 11.71 11.92 11.71 11.92 413,005 +0.24(+2.05%)
Mar 26, 2024 11.67 11.75 11.64 11.68 329,671 +0.03(+0.26%)
Mar 25, 2024 11.67 11.73 11.63 11.65 322,031 -0.02(-0.17%)
Mar 22, 2024 11.77 11.77 11.54 11.67 459,128 -0.10(-0.85%)
Mar 21, 2024 11.80 11.88 11.70 11.77 301,970 +0.00(+0.00%)
Mar 20, 2024 11.73 11.77 11.60 11.77 298,083 +0.07(+0.60%)
Mar 19, 2024 11.68 11.74 11.60 11.70 349,409 +0.03(+0.26%)
Mar 18, 2024 11.66 11.70 11.60 11.67 399,160 +0.03(+0.26%)
Mar 15, 2024 11.61 11.69 11.57 11.64 225,869 -0.01(-0.09%)
Mar 14, 2024 11.83 11.83 11.59 11.65 332,484 -0.21(-1.77%)
Mar 13, 2024 11.93 12.00 11.83 11.86 291,983 -0.12(-1.00%)
Mar 12, 2024 12.02 12.04 11.88 11.98 310,769 -0.04(-0.33%)
Mar 11, 2024 12.01 12.06 11.94 12.02 277,767 +0.01(+0.08%)
Mar 08, 2024 11.92 12.04 11.92 12.01 307,255 +0.13(+1.09%)
Mar 07, 2024 12.01 12.06 11.85 11.88 590,991 -0.11(-0.91%)
Mar 06, 2024 12.06 12.09 11.93 11.99 426,155 -0.05(-0.41%)
Mar 05, 2024 12.03 12.10 11.94 12.04 386,522 -0.01(-0.08%)
Mar 04, 2024 11.93 12.06 11.85 12.05 349,695 +0.12(+1.00%)
Mar 01, 2024 11.73 11.95 11.62 11.93 421,327 +0.18(+1.52%)
Feb 29, 2024 11.73 11.78 11.69 11.75 324,437 +0.17(+1.46%)
Feb 28, 2024 11.38 11.59 11.37 11.58 414,159 +0.14(+1.22%)
Feb 27, 2024 11.47 11.63 11.43 11.44 408,217 -0.03(-0.26%)
Feb 26, 2024 11.64 11.64 11.47 11.47 418,926 -0.16(-1.37%)
Feb 23, 2024 11.65 11.71 11.61 11.63 514,161 +0.00(+0.00%)
Feb 22, 2024 11.64 11.67 11.54 11.63 341,134 +0.06(+0.51%)
Feb 21, 2024 11.54 11.63 11.50 11.57 256,267 +0.02(+0.17%)
Feb 20, 2024 11.48 11.63 11.48 11.55 337,559 +0.00(+0.00%)
Feb 16, 2024 11.59 11.67 11.48 11.55 330,773 -0.16(-1.36%)
Feb 15, 2024 11.53 11.74 11.53 11.71 364,579 +0.24(+2.08%)
Feb 14, 2024 11.31 11.52 11.31 11.47 345,825 +0.17(+1.49%)
Feb 13, 2024 11.44 11.44 11.17 11.30 740,928 -0.33(-2.82%)
Feb 12, 2024 11.59 11.69 11.59 11.63 293,942 +0.04(+0.34%)
Feb 09, 2024 11.62 11.66 11.49 11.59 335,946 -0.05(-0.42%)
Feb 08, 2024 11.56 11.70 11.53 11.64 325,208 +0.04(+0.34%)
Feb 07, 2024 11.56 11.69 11.47 11.60 304,895 +0.05(+0.43%)
Feb 06, 2024 11.46 11.59 11.44 11.55 317,627 +0.10(+0.86%)
Feb 05, 2024 11.60 11.61 11.38 11.46 582,578 -0.29(-2.44%)
Feb 02, 2024 11.90 11.91 11.67 11.74 387,080 -0.25(-2.06%)
Feb 01, 2024 11.70 11.99 11.64 11.99 502,124 +0.37(+3.14%)
Jan 31, 2024 11.82 11.90 11.57 11.62 482,641 -0.18(-1.51%)
Jan 30, 2024 11.87 11.89 11.73 11.80 408,131 -0.09(-0.75%)
Jan 29, 2024 11.65 11.89 11.65 11.89 482,019 +0.27(+2.29%)
Jan 26, 2024 11.70 11.76 11.61 11.62 420,448 -0.04(-0.34%)
Jan 25, 2024 11.62 11.76 11.62 11.66 470,188 +0.09(+0.77%)
Jan 24, 2024 11.71 11.74 11.40 11.57 670,093 -0.05(-0.42%)
Jan 23, 2024 11.69 11.79 11.60 11.62 382,092 -0.11(-0.92%)
Jan 22, 2024 11.74 11.84 11.67 11.73 420,861 +0.09(+0.76%)
Jan 19, 2024 11.49 11.64 11.38 11.64 1,013,950 +0.18(+1.55%)
Jan 18, 2024 11.60 11.62 11.41 11.46 506,145 -0.11(-0.94%)
Jan 17, 2024 11.76 11.78 11.46 11.57 565,621 -0.30(-2.49%)
Jan 16, 2024 12.01 12.01 11.84 11.87 492,200 -0.22(-1.80%)
Jan 12, 2024 12.14 12.21 12.02 12.09 309,663 +0.01(+0.08%)
Jan 11, 2024 12.16 12.21 11.96 12.08 520,998 -0.12(-0.97%)
Jan 10, 2024 12.23 12.33 12.12 12.19 393,195 +0.00(+0.00%)
Jan 09, 2024 12.25 12.26 12.12 12.19 417,149 -0.18(-1.43%)
Jan 08, 2024 12.06 12.39 12.02 12.37 514,160 +0.40(+3.36%)
Jan 05, 2024 12.02 12.23 11.95 11.97 428,567 -0.15(-1.21%)
Jan 04, 2024 11.81 12.15 11.76 12.12 651,644 +0.34(+2.91%)
Jan 03, 2024 12.12 12.16 11.76 11.77 803,739 -0.42(-3.46%)
Jan 02, 2024 11.98 12.23 11.94 12.19 898,875 +0.20(+1.63%)
Dec 29, 2023 12.11 12.14 11.98 12.00 551,187 -0.08(-0.65%)
Dec 28, 2023 12.05 12.11 12.01 12.08 319,448 +0.03(+0.24%)
Dec 27, 2023 11.82 12.09 11.70 12.05 675,517 +0.24(+1.99%)
Dec 26, 2023 11.68 11.90 11.65 11.81 508,562 +0.20(+1.69%)
Dec 22, 2023 11.56 11.73 11.53 11.62 508,500 +0.11(+0.94%)
Dec 21, 2023 11.52 11.62 11.41 11.51 401,098 +0.03(+0.26%)
Dec 20, 2023 11.73 11.79 11.47 11.48 518,877 -0.23(-1.93%)
Dec 19, 2023 11.75 11.83 11.66 11.70 419,861 +0.05(+0.42%)
Dec 18, 2023 11.59 11.72 11.57 11.66 535,679 +0.00(+0.00%)
Dec 15, 2023 11.78 11.90 11.59 11.66 466,279 -0.17(-1.41%)
Dec 14, 2023 11.70 12.01 11.68 11.82 653,719 +0.32(+2.81%)
Dec 13, 2023 11.09 11.57 11.02 11.50 596,837 +0.44(+3.99%)
Dec 12, 2023 11.04 11.17 10.98 11.06 347,387 +0.00(+0.00%)
Dec 11, 2023 11.03 11.12 10.99 11.06 496,704 +0.01(+0.09%)
Dec 08, 2023 11.07 11.13 10.95 11.05 377,364 -0.08(-0.70%)
Dec 07, 2023 11.19 11.23 11.13 11.13 307,784 -0.10(-0.87%)
Dec 06, 2023 11.25 11.38 11.22 11.22 380,337 -0.03(-0.26%)
Dec 05, 2023 11.24 11.27 11.13 11.25 466,936 -0.09(-0.77%)
Dec 04, 2023 11.39 11.50 11.28 11.34 584,385 -0.09(-0.77%)
Dec 01, 2023 11.05 11.50 11.01 11.43 677,685 +0.43(+3.89%)
Nov 30, 2023 10.98 11.09 10.91 11.00 453,117 +0.09(+0.80%)
Nov 29, 2023 10.88 10.96 10.83 10.91 416,136 +0.13(+1.17%)
Nov 28, 2023 10.64 10.84 10.58 10.78 391,114 +0.15(+1.37%)
Nov 27, 2023 10.75 10.85 10.64 10.64 586,795 -0.11(-1.00%)
Nov 24, 2023 10.85 10.85 10.73 10.75 149,504 -0.09(-0.81%)
Nov 22, 2023 10.62 10.84 10.60 10.83 1,003,946 +0.22(+2.11%)
Nov 21, 2023 10.37 10.63 10.30 10.61 891,237 +0.25(+2.44%)
Nov 20, 2023 10.32 10.43 10.25 10.36 550,105 +0.05(+0.47%)
Nov 17, 2023 10.44 10.44 10.24 10.31 391,280 -0.01(-0.09%)
Nov 16, 2023 10.35 10.39 10.28 10.32 513,985 +0.03(+0.28%)
Nov 15, 2023 10.18 10.43 10.18 10.29 700,062 +0.08(+0.76%)
Nov 14, 2023 9.841 10.32 9.841 10.21 788,036 +0.62(+6.50%)
Nov 13, 2023 9.655 9.664 9.512 9.587 516,328 -0.08(-0.80%)
Nov 10, 2023 9.510 9.674 9.510 9.665 444,252 +0.16(+1.73%)
Nov 09, 2023 9.752 9.752 9.481 9.501 594,421 -0.21(-2.19%)
Nov 08, 2023 9.713 9.800 9.694 9.713 363,151 +0.00(+0.00%)
Nov 07, 2023 9.935 9.935 9.684 9.713 715,806 -0.27(-2.71%)
Nov 06, 2023 10.26 10.26 9.925 9.983 456,398 -0.21(-2.08%)
Nov 03, 2023 9.906 10.30 9.906 10.20 597,696 +0.33(+3.33%)
Nov 02, 2023 9.655 9.887 9.655 9.867 508,158 +0.39(+4.07%)
Nov 01, 2023 9.307 9.530 9.249 9.481 783,228 +0.29(+3.15%)
Oct 31, 2023 9.047 9.201 9.027 9.192 607,302 +0.21(+2.37%)
Oct 30, 2023 8.931 9.037 8.854 8.979 642,520 +0.07(+0.76%)
Oct 27, 2023 9.008 9.008 8.902 8.912 1,020,679 -0.09(-0.97%)
Oct 26, 2023 8.873 9.076 8.852 8.998 799,535 +0.14(+1.53%)
Oct 25, 2023 9.027 9.052 8.863 8.863 638,390 -0.24(-2.65%)
Oct 24, 2023 9.047 9.172 9.047 9.105 392,740 +0.09(+0.96%)
Oct 23, 2023 9.124 9.163 8.989 9.018 754,917 -0.11(-1.16%)
Oct 20, 2023 9.134 9.278 9.114 9.124 556,873 -0.02(-0.21%)
Oct 19, 2023 9.433 9.468 9.114 9.143 968,666 -0.29(-3.07%)
Oct 18, 2023 9.636 9.641 9.414 9.433 496,622 -0.17(-1.81%)
Oct 17, 2023 9.520 9.776 9.520 9.607 512,151 +0.01(+0.10%)
Oct 16, 2023 9.462 9.684 9.443 9.597 540,870 +0.19(+2.05%)
Oct 13, 2023 9.549 9.587 9.394 9.404 526,056 -0.11(-1.12%)
Oct 12, 2023 9.694 9.694 9.491 9.510 364,520 -0.16(-1.70%)
Oct 11, 2023 9.665 9.814 9.549 9.674 979,720 +0.05(+0.50%)
Oct 10, 2023 9.578 9.752 9.544 9.626 398,914 +0.05(+0.50%)
Oct 09, 2023 9.425 9.586 9.386 9.578 272,876 +0.14(+1.52%)
Oct 06, 2023 9.367 9.496 9.253 9.434 422,174 -0.01(-0.10%)
Oct 05, 2023 9.405 9.444 9.305 9.444 491,499 +0.04(+0.41%)
Oct 04, 2023 9.338 9.405 9.238 9.405 383,084 +0.11(+1.13%)
Oct 03, 2023 9.444 9.529 9.281 9.300 544,967 -0.24(-2.51%)
Oct 02, 2023 9.635 9.721 9.492 9.539 744,058 -0.15(-1.58%)
Sep 29, 2023 9.769 9.855 9.607 9.693 744,453 +0.03(+0.30%)
Sep 28, 2023 9.587 9.731 9.587 9.664 733,021 +0.04(+0.40%)
Sep 27, 2023 9.836 9.942 9.597 9.626 733,608 -0.17(-1.76%)
Sep 26, 2023 9.932 9.989 9.779 9.798 509,461 -0.22(-2.20%)
Sep 25, 2023 10.09 10.04 9.964 10.02 734,940 -0.12(-1.23%)
Sep 22, 2023 10.32 10.32 10.13 10.14 525,701 -0.08(-0.75%)
Sep 21, 2023 10.44 10.46 10.21 10.22 620,719 -0.27(-2.56%)
Sep 20, 2023 10.68 10.70 10.49 10.49 366,545 -0.11(-1.08%)
Sep 19, 2023 10.64 10.71 10.55 10.60 270,704 -0.08(-0.72%)
Sep 18, 2023 10.63 10.77 10.56 10.68 368,726 +0.00(+0.00%)
Sep 15, 2023 10.58 10.70 10.55 10.68 183,630 +0.09(+0.81%)
Sep 14, 2023 10.50 10.67 10.50 10.59 364,875 +0.14(+1.37%)
Sep 13, 2023 10.59 10.59 10.44 10.45 317,723 -0.11(-1.09%)
Sep 12, 2023 10.54 10.59 10.52 10.56 344,675 +0.04(+0.36%)
Sep 11, 2023 10.60 10.64 10.52 10.53 334,629 -0.06(-0.54%)
Sep 08, 2023 10.68 10.74 10.58 10.58 380,079 -0.10(-0.98%)
Sep 07, 2023 10.60 10.75 10.60 10.69 188,663 +0.03(+0.27%)
Sep 06, 2023 10.73 10.78 10.59 10.66 300,192 -0.09(-0.80%)
Sep 05, 2023 10.85 10.97 10.73 10.74 351,391 -0.13(-1.22%)
Sep 01, 2023 10.96 11.05 10.84 10.88 355,662 -0.01(-0.09%)
Aug 31, 2023 10.91 10.96 10.85 10.89 478,309 +0.05(+0.44%)
Aug 30, 2023 10.89 11.00 10.79 10.84 316,469 -0.06(-0.52%)
Aug 29, 2023 10.78 10.93 10.74 10.90 272,485 +0.13(+1.24%)
Aug 28, 2023 10.74 10.84 10.74 10.76 436,561 +0.10(+0.89%)
Aug 25, 2023 10.67 10.74 10.61 10.67 293,137 +0.03(+0.27%)
Aug 24, 2023 10.70 10.88 10.64 10.64 236,084 -0.04(-0.36%)
Aug 23, 2023 10.61 10.72 10.61 10.68 231,398 +0.09(+0.81%)
Aug 22, 2023 10.60 10.61 10.48 10.59 347,536 +0.05(+0.45%)
Aug 21, 2023 10.63 10.66 10.45 10.54 507,735 -0.10(-0.98%)
Aug 18, 2023 10.68 10.76 10.61 10.65 345,577 -0.07(-0.62%)
Aug 17, 2023 10.83 10.84 10.71 10.72 338,336 -0.07(-0.62%)
Aug 16, 2023 10.90 10.94 10.76 10.78 257,013 -0.12(-1.13%)
Aug 15, 2023 10.99 11.03 10.88 10.91 247,912 -0.15(-1.38%)
Aug 14, 2023 11.10 11.10 11.03 11.06 243,002 -0.03(-0.26%)
Aug 11, 2023 10.95 11.10 10.95 11.09 336,491 +0.10(+0.95%)
Aug 10, 2023 11.10 11.20 10.95 10.98 316,849 -0.11(-1.02%)
Aug 09, 2023 11.07 11.12 11.03 11.10 174,972 +0.04(+0.34%)
Aug 08, 2023 11.02 11.13 10.97 11.06 263,162 -0.08(-0.68%)
Aug 07, 2023 11.00 11.16 11.00 11.13 367,417 +0.14(+1.29%)
Aug 04, 2023 11.00 11.19 10.95 10.99 292,385 -0.03(-0.26%)
Aug 03, 2023 11.11 11.11 10.83 11.02 523,168 -0.19(-1.69%)
Aug 02, 2023 11.29 11.34 11.19 11.21 348,951 -0.18(-1.58%)
Aug 01, 2023 11.25 11.42 11.22 11.39 397,400 +0.06(+0.50%)
Jul 31, 2023 11.33 11.38 11.25 11.33 431,382 +0.08(+0.67%)
Jul 28, 2023 11.25 11.39 11.17 11.26 321,529 +0.05(+0.42%)
Jul 27, 2023 11.50 11.53 11.20 11.21 371,250 -0.22(-1.90%)
Jul 26, 2023 11.40 11.46 11.37 11.43 358,404 +0.02(+0.17%)
Jul 25, 2023 11.41 11.48 11.39 11.41 503,696 +0.03(+0.25%)
Jul 24, 2023 11.30 11.41 11.26 11.38 347,648 +0.08(+0.67%)
Jul 21, 2023 11.29 11.38 11.27 11.30 699,031 +0.05(+0.42%)
Jul 20, 2023 11.24 11.27 11.06 11.26 364,157 +0.05(+0.42%)
Jul 19, 2023 11.08 11.30 11.03 11.21 628,071 +0.20(+1.80%)
Jul 18, 2023 11.11 11.14 10.99 11.01 429,031 -0.13(-1.19%)
Jul 17, 2023 11.29 11.32 11.12 11.14 390,468 -0.12(-1.09%)
Jul 14, 2023 11.36 11.36 11.27 11.27 244,888 -0.09(-0.83%)
Jul 13, 2023 11.27 11.36 11.15 11.36 330,250 +0.09(+0.84%)
Jul 12, 2023 11.24 11.35 11.18 11.27 477,190 +0.13(+1.19%)
Jul 11, 2023 11.05 11.14 10.99 11.13 312,981 +0.12(+1.12%)
Jul 10, 2023 10.99 11.07 10.93 11.01 389,389 +0.02(+0.17%)
Jul 07, 2023 10.92 11.08 10.92 10.99 320,494 +0.01(+0.09%)
Jul 06, 2023 10.96 11.00 10.78 10.98 562,774 -0.07(-0.68%)
Jul 05, 2023 11.04 11.18 10.93 11.06 407,071 -0.02(-0.17%)
Jul 03, 2023 10.85 11.13 10.85 11.08 448,082 +0.20(+1.81%)
Jun 30, 2023 10.93 10.97 10.74 10.88 451,137 +0.07(+0.69%)
Jun 29, 2023 10.71 10.80 10.65 10.80 265,862 +0.13(+1.23%)
Jun 28, 2023 10.64 10.74 10.62 10.67 278,647 +0.04(+0.35%)
Jun 27, 2023 10.52 10.66 10.48 10.64 300,014 +0.17(+1.61%)
Jun 26, 2023 10.38 10.50 10.38 10.47 820,908 +0.03(+0.27%)
Jun 23, 2023 10.47 10.57 10.42 10.44 346,738 -0.09(-0.89%)
Jun 22, 2023 10.63 10.63 10.42 10.53 363,169 -0.17(-1.58%)
Jun 21, 2023 10.65 10.71 10.55 10.70 428,099 +0.02(+0.18%)
Jun 20, 2023 10.84 10.84 10.66 10.68 283,932 -0.16(-1.47%)
Jun 16, 2023 10.85 10.93 10.78 10.84 309,271 -0.03(-0.26%)
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.