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 )

11.56 +0.08 (+0.70%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Nov 30, 2007 5.892 6.050 5.892 5.905 322,717 +0.03(+0.46%)
Nov 29, 2007 5.801 5.929 5.720 5.878 267,341 +0.07(+1.16%)
Nov 28, 2007 5.683 5.811 5.616 5.811 475,525 +0.21(+3.84%)
Nov 27, 2007 5.613 5.643 5.536 5.596 420,065 -0.03(-0.48%)
Nov 26, 2007 5.875 5.875 5.610 5.623 429,487 -0.19(-3.35%)
Nov 23, 2007 5.751 5.818 5.704 5.818 204,528 +0.07(+1.17%)
Nov 21, 2007 5.861 5.861 5.677 5.751 560,434 -0.11(-1.89%)
Nov 20, 2007 5.996 6.127 5.744 5.861 528,154 -0.18(-2.95%)
Nov 19, 2007 6.382 6.382 6.033 6.039 552,842 -0.32(-4.97%)
Nov 16, 2007 6.537 6.557 6.312 6.355 301,875 -0.19(-2.97%)
Nov 15, 2007 6.668 6.758 6.513 6.550 175,650 -0.13(-1.91%)
Nov 14, 2007 6.755 6.886 6.668 6.678 182,197 -0.04(-0.65%)
Nov 13, 2007 6.634 6.735 6.627 6.721 197,368 +0.09(+1.37%)
Nov 12, 2007 6.701 6.731 6.621 6.631 265,257 -0.07(-1.00%)
Nov 09, 2007 6.647 6.772 6.647 6.698 192,619 -0.08(-1.13%)
Nov 08, 2007 6.718 6.862 6.674 6.774 289,074 +0.06(+0.84%)
Nov 07, 2007 6.775 6.775 6.718 6.718 275,677 -0.10(-1.53%)
Nov 06, 2007 6.889 6.926 6.777 6.822 268,829 -0.08(-1.22%)
Nov 05, 2007 7.155 7.155 6.886 6.906 317,951 -0.25(-3.47%)
Nov 02, 2007 7.292 7.292 7.077 7.155 303,661 -0.13(-1.84%)
Nov 01, 2007 7.319 7.390 7.222 7.289 291,157 -0.06(-0.87%)
Oct 31, 2007 7.269 7.373 7.269 7.353 386,126 +0.02(+0.32%)
Oct 30, 2007 7.373 7.373 7.145 7.329 587,377 +0.14(+1.96%)
Oct 29, 2007 6.899 7.259 6.876 7.188 816,016 +0.36(+5.21%)
Oct 26, 2007 6.782 6.869 6.718 6.832 153,319 +0.07(+0.99%)
Oct 25, 2007 6.795 6.886 6.682 6.765 157,785 +0.01(+0.20%)
Oct 24, 2007 6.691 6.752 6.671 6.752 196,189 +0.01(+0.10%)
Oct 23, 2007 6.721 6.782 6.698 6.745 226,853 +0.05(+0.70%)
Oct 22, 2007 6.587 6.718 6.523 6.698 272,997 -0.03(-0.40%)
Oct 19, 2007 6.832 6.836 6.715 6.725 339,386 -0.16(-2.39%)
Oct 18, 2007 6.721 6.920 6.721 6.889 253,051 +0.05(+0.79%)
Oct 17, 2007 6.930 6.930 6.718 6.836 306,489 +0.05(+0.74%)
Oct 16, 2007 7.054 7.054 6.782 6.785 381,363 -0.31(-4.36%)
Oct 15, 2007 7.262 7.297 7.087 7.094 163,739 -0.23(-3.07%)
Oct 12, 2007 7.296 7.346 7.272 7.319 166,716 +0.02(+0.32%)
Oct 11, 2007 7.326 7.357 7.292 7.296 153,914 -0.08(-1.09%)
Oct 10, 2007 7.319 7.390 7.299 7.376 194,403 +0.07(+0.94%)
Oct 09, 2007 7.286 7.316 7.245 7.308 124,441 +0.03(+0.35%)
Oct 08, 2007 7.339 7.339 7.245 7.282 178,922 +0.00(+0.05%)
Oct 05, 2007 7.198 7.279 7.168 7.279 233,700 +0.13(+1.83%)
Oct 04, 2007 7.148 7.205 7.124 7.148 173,563 +0.00(+0.00%)
Oct 03, 2007 7.161 7.215 7.124 7.148 177,433 -0.03(-0.37%)
Oct 02, 2007 7.108 7.188 7.087 7.175 164,929 +0.07(+1.04%)
Oct 01, 2007 7.017 7.135 7.004 7.101 204,108 +0.08(+1.20%)
Sep 28, 2007 7.067 7.081 6.983 7.017 115,212 -0.05(-0.71%)
Sep 27, 2007 7.118 7.121 7.051 7.067 133,372 +0.02(+0.33%)
Sep 26, 2007 7.208 7.208 7.044 7.044 173,265 -0.09(-1.27%)
Sep 25, 2007 7.195 7.222 7.087 7.135 166,418 -0.20(-2.75%)
Sep 24, 2007 7.131 7.353 7.004 7.336 414,968 +0.12(+1.63%)
Sep 21, 2007 7.064 7.218 7.037 7.218 184,876 +0.16(+2.33%)
Sep 20, 2007 7.145 7.178 7.054 7.054 209,883 -0.16(-2.28%)
Sep 19, 2007 7.255 7.316 7.168 7.218 417,088 -0.04(-0.51%)
Sep 18, 2007 7.121 7.255 7.074 7.255 266,150 +0.15(+2.13%)
Sep 17, 2007 6.977 7.121 6.977 7.104 174,754 +0.05(+0.67%)
Sep 14, 2007 6.822 7.104 6.822 7.057 186,067 +0.11(+1.64%)
Sep 13, 2007 6.883 6.970 6.873 6.943 217,921 +0.09(+1.27%)
Sep 12, 2007 6.886 6.903 6.836 6.856 112,235 -0.02(-0.29%)
Sep 11, 2007 6.832 6.946 6.832 6.876 184,876 +0.06(+0.94%)
Sep 10, 2007 6.930 6.956 6.785 6.812 279,249 -0.10(-1.51%)
Sep 07, 2007 6.920 6.973 6.862 6.916 349,210 -0.05(-0.72%)
Sep 06, 2007 7.037 7.054 6.950 6.967 330,753 +0.01(+0.19%)
Sep 05, 2007 7.064 7.064 6.886 6.953 393,271 -0.12(-1.66%)
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.