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 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2015 5.826 5.843 5.771 5.796 318,338 -0.03(-0.59%)
May 28, 2015 5.796 5.850 5.787 5.831 322,967 +0.01(+0.17%)
May 27, 2015 5.772 5.836 5.764 5.821 344,269 +0.05(+0.85%)
May 26, 2015 5.796 5.803 5.718 5.772 616,601 -0.03(-0.59%)
May 22, 2015 5.816 5.806 5.806 5.806 534,638 -0.02(-0.34%)
May 21, 2015 5.811 5.870 5.787 5.826 1,245,486 +0.00(+0.08%)
May 20, 2015 5.801 5.850 5.791 5.821 1,441,499 +0.02(+0.42%)
May 19, 2015 5.796 5.814 5.772 5.796 791,294 -0.03(-0.51%)
May 18, 2015 5.811 5.850 5.782 5.826 529,070 +0.02(+0.30%)
May 15, 2015 5.728 5.821 5.728 5.809 414,396 +0.08(+1.33%)
May 14, 2015 5.644 5.733 5.639 5.733 519,924 +0.14(+2.55%)
May 13, 2015 5.688 5.752 5.575 5.590 1,263,958 -0.07(-1.30%)
May 12, 2015 5.674 5.762 5.654 5.664 926,367 -0.07(-1.20%)
May 11, 2015 5.767 5.826 5.723 5.733 616,061 -0.05(-0.93%)
May 08, 2015 5.801 5.865 5.757 5.787 669,934 +0.09(+1.55%)
May 07, 2015 5.625 5.742 5.625 5.698 552,900 +0.06(+1.04%)
May 06, 2015 5.767 5.767 5.615 5.639 761,485 -0.09(-1.63%)
May 05, 2015 5.880 5.885 5.698 5.733 639,948 -0.14(-2.42%)
May 04, 2015 5.875 5.910 5.853 5.875 408,200 +0.02(+0.42%)
May 01, 2015 5.845 5.885 5.845 5.850 429,905 +0.01(+0.25%)
Apr 30, 2015 5.924 5.939 5.821 5.836 579,791 -0.09(-1.57%)
Apr 29, 2015 5.978 5.993 5.914 5.929 592,835 -0.09(-1.55%)
Apr 28, 2015 5.958 6.027 5.944 6.022 480,223 +0.06(+0.99%)
Apr 27, 2015 6.022 6.037 5.958 5.963 570,174 -0.02(-0.41%)
Apr 24, 2015 5.988 6.032 5.968 5.988 425,178 +0.00(+0.00%)
Apr 23, 2015 5.988 6.012 5.973 5.988 467,022 -0.02(-0.41%)
Apr 22, 2015 5.973 6.022 5.963 6.012 438,134 +0.05(+0.91%)
Apr 21, 2015 5.958 5.974 5.944 5.958 309,165 +0.03(+0.50%)
Apr 20, 2015 5.963 5.978 5.924 5.929 427,205 -0.00(-0.08%)
Apr 17, 2015 5.944 5.963 5.919 5.934 381,533 -0.02(-0.41%)
Apr 16, 2015 5.944 5.983 5.924 5.958 651,564 -0.01(-0.25%)
Apr 15, 2015 5.983 6.002 5.934 5.973 541,800 -0.00(-0.08%)
Apr 14, 2015 5.948 5.978 5.909 5.978 489,907 +0.04(+0.66%)
Apr 13, 2015 5.929 5.963 5.919 5.939 533,131 -0.01(-0.17%)
Apr 10, 2015 6.037 6.056 5.939 5.948 601,690 -0.08(-1.30%)
Apr 09, 2015 6.145 6.145 6.012 6.027 578,821 -0.10(-1.60%)
Apr 08, 2015 6.120 6.135 6.096 6.125 553,416 -0.01(-0.16%)
Apr 07, 2015 6.164 6.164 6.124 6.135 567,913 -0.03(-0.48%)
Apr 06, 2015 6.125 6.179 6.125 6.164 272,896 +0.05(+0.88%)
Apr 02, 2015 6.096 6.110 6.110 6.110 586,798 +0.00(+0.08%)
Apr 01, 2015 6.101 6.130 6.037 6.106 859,951 +0.01(+0.16%)
Mar 31, 2015 6.106 6.145 6.071 6.096 925,742 +0.01(+0.24%)
Mar 30, 2015 6.017 6.096 6.007 6.081 465,311 +0.07(+1.14%)
Mar 27, 2015 5.963 6.027 5.948 6.012 250,196 +0.04(+0.74%)
Mar 26, 2015 6.017 6.032 5.968 5.968 444,989 -0.06(-1.06%)
Mar 25, 2015 6.125 6.147 6.032 6.032 642,654 -0.10(-1.60%)
Mar 24, 2015 6.189 6.189 6.115 6.130 586,240 -0.06(-0.95%)
Mar 23, 2015 6.174 6.218 6.155 6.189 582,024 +0.01(+0.16%)
Mar 20, 2015 6.076 6.189 6.076 6.179 878,810 +0.10(+1.61%)
Mar 19, 2015 6.022 6.086 6.022 6.081 618,119 +0.03(+0.49%)
Mar 18, 2015 5.894 6.056 5.894 6.052 675,222 +0.14(+2.32%)
Mar 17, 2015 5.876 5.919 5.876 5.914 431,022 +0.00(+0.08%)
Mar 16, 2015 5.880 5.938 5.876 5.909 731,834 +0.05(+0.90%)
Mar 13, 2015 5.861 5.895 5.823 5.856 530,956 -0.01(-0.16%)
Mar 12, 2015 5.813 5.871 5.813 5.866 615,964 +0.06(+1.08%)
Mar 11, 2015 5.726 5.818 5.726 5.803 971,251 +0.09(+1.52%)
Mar 10, 2015 5.669 5.748 5.654 5.717 1,613,273 +0.07(+1.19%)
Mar 09, 2015 5.625 5.688 5.621 5.649 896,463 +0.03(+0.60%)
Mar 06, 2015 5.803 5.808 5.606 5.616 1,475,365 -0.21(-3.63%)
Mar 05, 2015 5.823 5.871 5.823 5.827 410,615 +0.00(+0.08%)
Mar 04, 2015 5.837 5.842 5.789 5.823 383,317 -0.02(-0.33%)
Mar 03, 2015 5.856 5.866 5.818 5.842 630,584 -0.03(-0.49%)
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.