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 (%)
Jan 31, 2006 6.983 7.034 6.983 7.014 172,964 -0.04(-0.52%)
Jan 30, 2006 7.007 7.051 6.977 7.051 200,353 +0.06(+0.86%)
Jan 27, 2006 6.953 7.054 6.943 6.990 144,683 +0.01(+0.14%)
Jan 26, 2006 6.983 7.034 6.960 6.980 211,963 -0.03(-0.43%)
Jan 25, 2006 7.017 7.067 7.007 7.010 171,178 +0.01(+0.14%)
Jan 24, 2006 6.947 7.004 6.947 7.000 178,025 +0.05(+0.68%)
Jan 23, 2006 6.967 6.970 6.936 6.953 150,934 -0.02(-0.24%)
Jan 20, 2006 7.044 7.044 6.943 6.970 177,728 -0.04(-0.62%)
Jan 19, 2006 6.963 7.054 6.947 7.014 171,774 +0.03(+0.38%)
Jan 18, 2006 6.826 6.987 6.826 6.987 252,748 +0.10(+1.46%)
Jan 17, 2006 6.819 6.893 6.805 6.886 196,483 +0.00(+0.00%)
Jan 13, 2006 6.896 6.930 6.826 6.886 160,759 -0.04(-0.63%)
Jan 12, 2006 6.970 6.987 6.805 6.930 226,848 -0.07(-0.96%)
Jan 11, 2006 7.158 7.158 6.970 6.997 310,800 -0.24(-3.30%)
Jan 10, 2006 7.138 7.249 7.088 7.235 417,973 +0.10(+1.36%)
Jan 09, 2006 6.983 7.151 6.980 7.138 395,050 +0.14(+2.02%)
Jan 06, 2006 6.742 6.997 6.735 6.997 479,300 +0.26(+3.84%)
Jan 05, 2006 6.658 6.752 6.648 6.738 184,277 +0.08(+1.21%)
Jan 04, 2006 6.617 6.664 6.607 6.658 157,484 +0.06(+0.92%)
Jan 03, 2006 6.463 6.601 6.453 6.597 398,027 +0.13(+2.08%)
Dec 30, 2005 6.483 6.483 6.389 6.463 194,101 +0.05(+0.84%)
Dec 29, 2005 6.322 6.436 6.322 6.409 316,457 +0.09(+1.38%)
Dec 28, 2005 6.349 6.433 6.281 6.322 342,655 -0.03(-0.42%)
Dec 27, 2005 6.285 6.349 6.285 6.349 252,153 +0.06(+1.02%)
Dec 23, 2005 6.278 6.298 6.265 6.285 392,371 -0.02(-0.32%)
Dec 22, 2005 6.315 6.315 6.177 6.305 349,799 -0.20(-3.15%)
Dec 21, 2005 6.513 6.527 6.480 6.510 203,925 +0.03(+0.41%)
Dec 20, 2005 6.510 6.520 6.462 6.483 205,414 -0.03(-0.41%)
Dec 19, 2005 6.527 6.557 6.496 6.510 222,085 -0.01(-0.21%)
Dec 16, 2005 6.517 6.540 6.490 6.523 255,428 -0.00(-0.05%)
Dec 15, 2005 6.554 6.567 6.523 6.527 214,345 -0.03(-0.51%)
Dec 14, 2005 6.597 6.597 6.520 6.560 164,331 +0.01(+0.15%)
Dec 13, 2005 6.577 6.577 6.493 6.550 163,736 -0.08(-1.22%)
Dec 12, 2005 6.654 6.664 6.611 6.631 139,324 -0.01(-0.20%)
Dec 09, 2005 6.691 6.694 6.617 6.644 159,568 -0.02(-0.30%)
Dec 08, 2005 6.604 6.711 6.604 6.664 161,949 +0.02(+0.35%)
Dec 07, 2005 6.671 6.691 6.627 6.641 164,033 -0.03(-0.45%)
Dec 06, 2005 6.685 6.718 6.671 6.671 161,056 -0.01(-0.20%)
Dec 05, 2005 6.695 6.705 6.668 6.685 167,308 -0.03(-0.50%)
Dec 02, 2005 6.701 6.742 6.698 6.718 242,031 +0.01(+0.10%)
Dec 01, 2005 6.644 6.725 6.644 6.711 214,345 +0.07(+1.11%)
Nov 30, 2005 6.688 6.715 6.634 6.638 284,007 -0.02(-0.30%)
Nov 29, 2005 6.597 6.658 6.570 6.658 358,433 +0.07(+1.12%)
Nov 28, 2005 6.685 6.685 6.567 6.584 308,121 -0.00(-0.05%)
Nov 25, 2005 6.584 6.587 6.554 6.587 64,899 +0.04(+0.56%)
Nov 23, 2005 6.490 6.668 6.473 6.550 198,864 +0.05(+0.78%)
Nov 22, 2005 6.449 6.510 6.423 6.500 238,459 +0.06(+0.89%)
Nov 21, 2005 6.409 6.443 6.382 6.443 242,924 +0.03(+0.52%)
Nov 18, 2005 6.369 6.409 6.325 6.409 257,214 +0.06(+0.90%)
Nov 17, 2005 6.281 6.352 6.278 6.352 283,114 +0.06(+0.91%)
Nov 16, 2005 6.322 6.368 6.271 6.295 270,611 -0.06(-1.00%)
Nov 15, 2005 6.386 6.396 6.339 6.359 241,734 -0.04(-0.63%)
Nov 14, 2005 6.456 6.456 6.386 6.399 194,101 -0.05(-0.78%)
Nov 11, 2005 6.406 6.453 6.396 6.449 150,041 +0.00(+0.05%)
Nov 10, 2005 6.375 6.466 6.305 6.446 166,117 +0.05(+0.73%)
Nov 09, 2005 6.382 6.416 6.342 6.399 253,939 +0.06(+1.01%)
Nov 08, 2005 6.335 6.349 6.325 6.335 223,574 -0.03(-0.48%)
Nov 07, 2005 6.325 6.409 6.315 6.365 281,030 -0.01(-0.11%)
Nov 04, 2005 6.406 6.416 6.352 6.372 184,575 -0.04(-0.68%)
Nov 03, 2005 6.459 6.510 6.406 6.416 161,056 -0.04(-0.62%)
Nov 02, 2005 6.470 6.486 6.419 6.456 230,421 -0.07(-1.03%)
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.