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 )

11.70 +0.06 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 6.819 6.852 6.768 6.815 147,960 +0.01(+0.10%)
May 30, 2006 6.879 6.886 6.782 6.809 207,799 -0.07(-1.03%)
May 26, 2006 6.805 6.879 6.805 6.879 174,754 +0.11(+1.59%)
May 25, 2006 6.725 6.809 6.725 6.772 234,295 +0.03(+0.40%)
May 24, 2006 6.758 6.758 6.698 6.745 183,685 -0.04(-0.59%)
May 23, 2006 6.775 6.829 6.768 6.785 178,922 +0.03(+0.50%)
May 22, 2006 6.839 6.839 6.698 6.752 234,593 -0.08(-1.23%)
May 19, 2006 6.893 6.909 6.778 6.836 169,395 -0.06(-0.93%)
May 18, 2006 6.920 6.923 6.886 6.899 167,609 +0.06(+0.93%)
May 17, 2006 6.940 6.946 6.745 6.836 220,005 -0.19(-2.68%)
May 16, 2006 7.040 7.051 6.987 7.024 104,793 +0.05(+0.72%)
May 15, 2006 6.950 7.010 6.926 6.973 151,830 -0.03(-0.38%)
May 12, 2006 7.054 7.054 6.953 7.000 211,670 -0.11(-1.51%)
May 11, 2006 7.239 7.272 7.064 7.108 220,303 -0.21(-2.85%)
May 10, 2006 7.306 7.339 7.279 7.316 124,739 +0.04(+0.55%)
May 09, 2006 7.323 7.323 7.242 7.276 222,387 +0.01(+0.19%)
May 08, 2006 7.249 7.262 7.198 7.262 136,350 +0.03(+0.42%)
May 05, 2006 7.161 7.235 7.161 7.232 175,945 +0.12(+1.70%)
May 04, 2006 7.098 7.215 7.077 7.111 185,769 +0.04(+0.52%)
May 03, 2006 7.024 7.074 7.007 7.074 174,456 +0.03(+0.48%)
May 02, 2006 7.138 7.138 7.024 7.040 214,349 -0.10(-1.41%)
May 01, 2006 7.104 7.171 7.091 7.141 103,304 +0.00(+0.05%)
Apr 28, 2006 7.071 7.155 7.071 7.138 128,014 +0.03(+0.47%)
Apr 27, 2006 7.004 7.135 6.956 7.104 260,494 +0.11(+1.63%)
Apr 26, 2006 7.024 7.030 6.960 6.990 144,983 -0.06(-0.81%)
Apr 25, 2006 7.071 7.077 7.010 7.047 216,731 -0.01(-0.10%)
Apr 24, 2006 7.185 7.185 7.037 7.054 251,562 -0.10(-1.36%)
Apr 21, 2006 7.121 7.188 7.111 7.151 277,165 +0.06(+0.85%)
Apr 20, 2006 7.004 7.104 6.983 7.091 189,639 +0.09(+1.30%)
Apr 19, 2006 6.903 7.040 6.903 7.000 215,837 +0.11(+1.66%)
Apr 18, 2006 6.688 6.903 6.688 6.886 284,013 +0.16(+2.40%)
Apr 17, 2006 6.584 6.815 6.577 6.725 766,596 -0.07(-1.05%)
Apr 13, 2006 7.020 6.953 6.785 6.796 255,433 -0.22(-3.19%)
Apr 12, 2006 7.051 7.084 6.987 7.020 212,265 -0.07(-1.04%)
Apr 11, 2006 7.202 7.202 7.074 7.094 134,861 -0.13(-1.77%)
Apr 10, 2006 7.218 7.249 7.182 7.222 199,464 +0.01(+0.09%)
Apr 07, 2006 7.339 7.356 7.215 7.215 166,716 -0.15(-2.01%)
Apr 06, 2006 7.353 7.363 7.333 7.363 131,884 +0.00(+0.00%)
Apr 05, 2006 7.255 7.370 7.255 7.363 276,272 +0.02(+0.32%)
Apr 04, 2006 7.323 7.360 7.296 7.339 152,426 -0.02(-0.23%)
Apr 03, 2006 7.373 7.390 7.343 7.356 161,059 -0.01(-0.18%)
Mar 31, 2006 7.343 7.393 7.339 7.370 105,090 -0.01(-0.14%)
Mar 30, 2006 7.491 7.494 7.360 7.380 139,624 -0.05(-0.68%)
Mar 29, 2006 7.407 7.467 7.393 7.430 133,372 +0.06(+0.77%)
Mar 28, 2006 7.386 7.420 7.349 7.373 169,991 +0.00(+0.00%)
Mar 27, 2006 7.407 7.413 7.339 7.373 234,295 +0.02(+0.27%)
Mar 24, 2006 7.333 7.380 7.313 7.353 175,052 +0.04(+0.60%)
Mar 23, 2006 7.255 7.326 7.232 7.309 168,800 +0.06(+0.83%)
Mar 22, 2006 7.205 7.249 7.158 7.249 217,326 +0.06(+0.84%)
Mar 21, 2006 7.356 7.356 7.188 7.188 225,364 -0.14(-1.92%)
Mar 20, 2006 7.457 7.491 7.329 7.329 211,967 -0.13(-1.80%)
Mar 17, 2006 7.457 7.521 7.433 7.464 145,578 -0.01(-0.09%)
Mar 16, 2006 7.400 7.481 7.400 7.470 142,601 +0.10(+1.37%)
Mar 15, 2006 7.313 7.403 7.306 7.370 181,303 +0.03(+0.41%)
Mar 14, 2006 7.323 7.366 7.269 7.339 228,043 +0.07(+0.92%)
Mar 13, 2006 7.299 7.299 7.252 7.272 175,945 -0.01(-0.09%)
Mar 10, 2006 7.329 7.333 7.242 7.279 164,334 +0.03(+0.46%)
Mar 09, 2006 7.212 7.272 7.192 7.245 201,250 +0.05(+0.75%)
Mar 08, 2006 7.104 7.192 7.084 7.192 180,410 +0.06(+0.90%)
Mar 07, 2006 7.182 7.215 7.124 7.128 250,967 -0.12(-1.71%)
Mar 06, 2006 7.188 7.252 7.171 7.252 130,991 +0.08(+1.17%)
Mar 03, 2006 7.091 7.171 7.091 7.168 174,456 +0.04(+0.52%)
Mar 02, 2006 7.188 7.188 7.124 7.131 192,021 -0.01(-0.09%)
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.