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 (%)
May 31, 2013 4.956 4.956 4.738 4.755 1,842,291 -0.15(-2.96%)
May 30, 2013 4.998 5.054 4.866 4.900 1,763,496 -0.11(-2.21%)
May 29, 2013 5.301 5.301 4.977 5.011 2,027,688 -0.29(-5.55%)
May 28, 2013 5.416 5.437 5.288 5.305 730,601 -0.05(-0.96%)
May 24, 2013 5.314 5.361 5.245 5.356 612,690 +0.05(+0.88%)
May 23, 2013 5.344 5.344 5.224 5.309 759,464 -0.08(-1.50%)
May 22, 2013 5.535 5.578 5.386 5.391 975,026 -0.14(-2.62%)
May 21, 2013 5.497 5.535 5.480 5.535 512,923 +0.06(+1.01%)
May 20, 2013 5.454 5.497 5.437 5.480 471,639 +0.00(+0.00%)
May 17, 2013 5.467 5.480 5.429 5.480 421,907 +0.03(+0.55%)
May 16, 2013 5.382 5.454 5.382 5.450 723,056 +0.04(+0.71%)
May 15, 2013 5.335 5.412 5.335 5.412 434,761 +0.06(+1.12%)
May 13, 2013 5.416 5.416 5.335 5.352 598,285 -0.06(-1.10%)
May 10, 2013 5.433 5.433 5.373 5.412 501,093 -0.00(-0.08%)
May 09, 2013 5.416 5.454 5.391 5.416 758,287 +0.00(+0.00%)
May 08, 2013 5.403 5.433 5.348 5.416 615,722 +0.01(+0.24%)
May 07, 2013 5.412 5.433 5.373 5.403 665,827 -0.01(-0.16%)
May 06, 2013 5.327 5.412 5.322 5.412 809,534 +0.07(+1.28%)
May 03, 2013 5.267 5.356 5.263 5.344 819,190 +0.08(+1.54%)
May 02, 2013 5.245 5.267 5.207 5.263 558,073 +0.02(+0.41%)
May 01, 2013 5.190 5.258 5.177 5.241 737,097 +0.05(+0.90%)
Apr 30, 2013 5.190 5.199 5.152 5.194 479,368 +0.00(+0.04%)
Apr 29, 2013 5.203 5.203 5.156 5.192 708,424 +0.01(+0.12%)
Apr 26, 2013 5.194 5.199 5.156 5.186 476,214 -0.01(-0.25%)
Apr 25, 2013 5.118 5.224 5.079 5.199 1,172,752 +0.09(+1.67%)
Apr 24, 2013 5.186 5.186 5.101 5.113 797,526 -0.06(-1.24%)
Apr 23, 2013 5.118 5.177 5.096 5.177 900,782 +0.08(+1.51%)
Apr 22, 2013 5.066 5.113 5.066 5.101 529,039 +0.04(+0.76%)
Apr 19, 2013 5.054 5.088 5.045 5.062 702,930 +0.00(+0.08%)
Apr 18, 2013 5.079 5.079 5.028 5.058 767,367 -0.02(-0.34%)
Apr 17, 2013 5.105 5.105 5.045 5.075 625,622 -0.05(-0.92%)
Apr 16, 2013 5.062 5.122 5.045 5.122 656,947 +0.09(+1.78%)
Apr 15, 2013 5.113 5.113 5.019 5.032 628,337 -0.09(-1.83%)
Apr 12, 2013 5.028 5.126 5.024 5.126 805,400 +0.11(+2.12%)
Apr 11, 2013 5.049 5.071 4.994 5.019 757,068 -0.01(-0.17%)
Apr 10, 2013 5.028 5.071 4.985 5.028 818,065 +0.02(+0.34%)
Apr 09, 2013 4.960 5.011 4.938 5.011 752,556 +0.07(+1.47%)
Apr 08, 2013 4.900 4.947 4.869 4.938 577,280 +0.03(+0.70%)
Apr 05, 2013 4.819 4.904 4.802 4.904 472,263 +0.03(+0.52%)
Apr 04, 2013 4.909 4.909 4.832 4.879 675,183 +0.00(+0.00%)
Apr 03, 2013 4.930 4.938 4.840 4.879 636,795 -0.06(-1.29%)
Apr 02, 2013 4.913 4.943 4.883 4.943 963,060 +0.06(+1.13%)
Apr 01, 2013 4.921 4.943 4.819 4.887 1,199,378 -0.06(-1.12%)
Mar 28, 2013 4.900 5.037 4.887 4.943 1,733,149 +0.05(+1.05%)
Mar 27, 2013 4.815 4.892 4.798 4.892 819,997 +0.07(+1.41%)
Mar 26, 2013 4.832 4.840 4.793 4.823 551,254 +0.00(+0.09%)
Mar 25, 2013 4.806 4.819 4.776 4.819 732,662 +0.03(+0.53%)
Mar 22, 2013 4.772 4.811 4.764 4.793 587,335 +0.02(+0.36%)
Mar 21, 2013 4.734 4.793 4.708 4.776 613,377 +0.06(+1.17%)
Mar 20, 2013 4.793 4.793 4.666 4.721 744,537 -0.03(-0.63%)
Mar 19, 2013 4.768 4.789 4.704 4.751 599,629 -0.01(-0.27%)
Mar 18, 2013 4.819 4.819 4.751 4.764 516,613 -0.03(-0.71%)
Mar 15, 2013 4.747 4.802 4.710 4.798 657,833 +0.05(+1.06%)
Mar 14, 2013 4.672 4.747 4.672 4.747 626,316 +0.05(+1.16%)
Mar 13, 2013 4.668 4.710 4.651 4.693 618,862 +0.01(+0.27%)
Mar 12, 2013 4.659 4.680 4.634 4.680 485,634 +0.03(+0.54%)
Mar 11, 2013 4.634 4.655 4.600 4.655 723,639 +0.03(+0.64%)
Mar 08, 2013 4.617 4.663 4.588 4.626 646,581 -0.02(-0.36%)
Mar 07, 2013 4.621 4.655 4.617 4.642 662,276 +0.01(+0.27%)
Mar 06, 2013 4.651 4.659 4.609 4.630 654,557 +0.01(+0.18%)
Mar 05, 2013 4.659 4.676 4.600 4.621 830,889 -0.03(-0.63%)
Mar 04, 2013 4.605 4.655 4.600 4.651 706,379 +0.04(+0.82%)
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.