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 +0.01 (+0.09%)
Official Closing 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, 2016 6.453 6.475 6.380 6.441 898,443 -0.03(-0.43%)
Nov 29, 2016 6.408 6.509 6.408 6.469 637,985 +0.07(+1.05%)
Nov 28, 2016 6.441 6.458 6.391 6.402 656,025 -0.01(-0.17%)
Nov 25, 2016 6.357 6.453 6.352 6.413 274,637 +0.06(+0.97%)
Nov 23, 2016 6.352 6.352 6.352 0 +0.00(+0.00%)
Nov 22, 2016 6.262 6.363 6.240 6.352 1,467,413 +0.10(+1.52%)
Nov 21, 2016 6.346 6.363 6.228 6.256 1,505,746 -0.02(-0.36%)
Nov 18, 2016 6.363 6.415 6.268 6.279 880,982 -0.07(-1.15%)
Nov 17, 2016 6.335 6.385 6.329 6.352 733,800 +0.03(+0.53%)
Nov 16, 2016 6.458 6.553 6.296 6.318 2,696,615 -0.21(-3.18%)
Nov 15, 2016 6.570 6.615 6.503 6.525 593,615 +0.02(+0.34%)
Nov 14, 2016 6.475 6.525 6.403 6.503 497,059 +0.02(+0.34%)
Nov 11, 2016 6.459 6.570 6.453 6.481 678,480 -0.03(-0.51%)
Nov 10, 2016 6.548 6.567 6.375 6.514 812,925 -0.03(-0.51%)
Nov 09, 2016 6.514 6.620 6.459 6.548 839,122 -0.11(-1.67%)
Nov 08, 2016 6.581 6.676 6.542 6.659 534,834 +0.08(+1.27%)
Nov 07, 2016 6.436 6.598 6.436 6.576 852,262 +0.18(+2.79%)
Nov 04, 2016 6.292 6.414 6.292 6.397 620,334 +0.07(+1.06%)
Nov 03, 2016 6.414 6.414 6.280 6.331 814,234 -0.08(-1.30%)
Nov 02, 2016 6.537 6.559 6.414 6.414 645,675 -0.16(-2.37%)
Nov 01, 2016 6.715 6.737 6.559 6.570 840,919 -0.14(-2.16%)
Oct 31, 2016 6.670 6.737 6.637 6.715 565,876 +0.04(+0.61%)
Oct 28, 2016 6.648 6.715 6.626 6.674 635,529 -0.02(-0.36%)
Oct 27, 2016 6.782 6.782 6.615 6.698 885,887 -0.09(-1.31%)
Oct 26, 2016 6.843 6.915 6.770 6.787 535,362 -0.12(-1.77%)
Oct 25, 2016 6.882 6.921 6.848 6.910 389,830 +0.03(+0.40%)
Oct 24, 2016 6.993 7.043 6.882 6.882 403,652 -0.11(-1.59%)
Oct 21, 2016 6.910 7.004 6.843 6.993 241,264 +0.07(+0.96%)
Oct 20, 2016 6.960 6.960 6.860 6.926 336,437 -0.03(-0.40%)
Oct 19, 2016 6.882 6.960 6.832 6.954 391,301 +0.10(+1.51%)
Oct 18, 2016 6.821 6.887 6.787 6.850 345,227 +0.07(+1.02%)
Oct 17, 2016 6.936 6.942 6.737 6.782 811,458 -0.13(-1.92%)
Oct 14, 2016 6.920 6.959 6.892 6.914 256,289 +0.02(+0.24%)
Oct 13, 2016 6.870 6.903 6.848 6.898 352,066 +0.03(+0.40%)
Oct 12, 2016 6.787 6.892 6.787 6.870 335,494 +0.05(+0.73%)
Oct 11, 2016 6.898 6.914 6.782 6.820 406,531 -0.08(-1.12%)
Oct 10, 2016 6.870 6.936 6.870 6.898 386,412 +0.03(+0.40%)
Oct 07, 2016 6.931 7.003 6.765 6.870 619,441 -0.03(-0.48%)
Oct 06, 2016 6.914 6.970 6.868 6.903 687,054 -0.03(-0.48%)
Oct 05, 2016 7.191 7.230 6.925 6.936 833,652 -0.24(-3.32%)
Oct 04, 2016 7.329 7.329 7.141 7.174 467,927 -0.16(-2.19%)
Oct 03, 2016 7.357 7.362 7.257 7.335 652,946 -0.04(-0.53%)
Sep 30, 2016 7.329 7.401 7.302 7.373 672,707 +0.04(+0.53%)
Sep 29, 2016 7.318 7.373 7.268 7.335 509,976 +0.00(+0.00%)
Sep 28, 2016 7.318 7.379 7.290 7.335 402,154 +0.02(+0.23%)
Sep 27, 2016 7.412 7.418 7.307 7.318 379,667 -0.04(-0.60%)
Sep 26, 2016 7.296 7.390 7.268 7.362 508,483 +0.05(+0.68%)
Sep 23, 2016 7.335 7.357 7.263 7.313 421,712 -0.02(-0.23%)
Sep 22, 2016 7.274 7.357 7.252 7.329 367,928 +0.11(+1.45%)
Sep 21, 2016 7.213 7.238 7.091 7.224 519,869 +0.01(+0.15%)
Sep 20, 2016 7.268 7.268 7.191 7.213 387,625 +0.01(+0.08%)
Sep 19, 2016 7.131 7.207 7.131 7.207 457,181 +0.09(+1.22%)
Sep 16, 2016 7.055 7.121 7.007 7.121 427,934 +0.09(+1.31%)
Sep 15, 2016 7.050 7.095 7.007 7.028 490,677 -0.05(-0.69%)
Sep 14, 2016 7.066 7.093 7.012 7.077 465,906 +0.04(+0.62%)
Sep 13, 2016 7.142 7.142 7.012 7.034 516,731 -0.12(-1.75%)
Sep 12, 2016 7.207 7.218 7.121 7.159 697,432 -0.10(-1.42%)
Sep 09, 2016 7.398 7.398 7.197 7.262 647,542 -0.24(-3.19%)
Sep 08, 2016 7.517 7.517 7.414 7.501 464,058 -0.02(-0.22%)
Sep 07, 2016 7.414 7.533 7.376 7.517 607,576 +0.10(+1.32%)
Sep 06, 2016 7.403 7.436 7.332 7.419 496,268 +0.05(+0.74%)
Sep 02, 2016 7.360 7.365 7.365 7.365 339,874 +0.04(+0.59%)
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.