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 31, 2005 6.785 6.785 6.674 6.718 286,096 +0.02(+0.30%)
May 27, 2005 6.752 6.752 6.654 6.698 205,120 +0.03(+0.45%)
May 26, 2005 6.651 6.701 6.627 6.668 256,326 -0.04(-0.65%)
May 25, 2005 6.822 6.842 6.688 6.711 292,348 -0.12(-1.82%)
May 24, 2005 6.886 6.899 6.802 6.836 275,081 -0.06(-0.88%)
May 23, 2005 6.849 6.903 6.799 6.896 255,135 +0.10(+1.43%)
May 20, 2005 6.778 6.815 6.765 6.799 189,937 +0.02(+0.30%)
May 19, 2005 6.684 6.795 6.684 6.778 279,249 +0.08(+1.15%)
May 18, 2005 6.701 6.731 6.691 6.701 195,296 +0.03(+0.40%)
May 17, 2005 6.651 6.678 6.617 6.674 145,578 +0.03(+0.46%)
May 16, 2005 6.674 6.681 6.627 6.644 263,471 -0.01(-0.10%)
May 13, 2005 6.641 6.715 6.634 6.651 211,967 -0.01(-0.10%)
May 12, 2005 6.711 6.718 6.627 6.658 250,967 -0.06(-0.85%)
May 11, 2005 6.668 6.742 6.654 6.715 250,074 +0.00(+0.00%)
May 10, 2005 6.721 6.742 6.688 6.715 214,051 -0.00(-0.05%)
May 09, 2005 6.681 6.735 6.658 6.718 211,670 +0.06(+0.91%)
May 06, 2005 6.674 6.678 6.627 6.658 233,402 -0.00(-0.05%)
May 05, 2005 6.641 6.678 6.621 6.661 235,188 +0.06(+0.92%)
May 04, 2005 6.644 6.647 6.594 6.600 405,477 -0.06(-0.86%)
May 03, 2005 6.691 6.694 6.651 6.658 210,776 +0.01(+0.10%)
May 02, 2005 6.567 6.651 6.567 6.651 204,525 +0.05(+0.71%)
Apr 29, 2005 6.600 6.607 6.543 6.604 246,501 +0.05(+0.77%)
Apr 28, 2005 6.570 6.577 6.530 6.553 212,265 +0.02(+0.26%)
Apr 27, 2005 6.483 6.570 6.473 6.537 281,333 +0.03(+0.52%)
Apr 26, 2005 6.516 6.543 6.469 6.503 220,005 +0.00(+0.05%)
Apr 25, 2005 6.449 6.523 6.446 6.500 189,937 +0.05(+0.83%)
Apr 22, 2005 6.443 6.446 6.402 6.446 140,815 +0.04(+0.58%)
Apr 21, 2005 6.439 6.443 6.392 6.409 195,296 -0.01(-0.16%)
Apr 20, 2005 6.449 6.466 6.402 6.419 188,448 -0.05(-0.78%)
Apr 19, 2005 6.369 6.496 6.369 6.469 212,563 +0.10(+1.53%)
Apr 18, 2005 6.372 6.392 6.349 6.372 138,136 -0.00(-0.05%)
Apr 15, 2005 6.338 6.402 6.322 6.375 198,570 +0.01(+0.16%)
Apr 14, 2005 6.449 6.449 6.355 6.365 153,021 -0.04(-0.63%)
Apr 13, 2005 6.396 6.496 6.382 6.406 195,296 -0.03(-0.52%)
Apr 12, 2005 6.335 6.439 6.285 6.439 312,592 +0.07(+1.16%)
Apr 11, 2005 6.365 6.375 6.281 6.365 212,860 -0.01(-0.16%)
Apr 08, 2005 6.355 6.426 6.355 6.375 226,257 -0.02(-0.26%)
Apr 07, 2005 6.305 6.469 6.305 6.392 191,425 +0.07(+1.12%)
Apr 06, 2005 6.308 6.349 6.288 6.322 174,456 +0.03(+0.53%)
Apr 05, 2005 6.248 6.315 6.248 6.288 246,501 +0.03(+0.48%)
Apr 04, 2005 6.275 6.275 6.218 6.258 231,318 -0.01(-0.16%)
Apr 01, 2005 6.265 6.295 6.218 6.268 371,539 +0.07(+1.14%)
Mar 31, 2005 6.164 6.214 6.123 6.197 248,585 +0.10(+1.60%)
Mar 30, 2005 6.003 6.103 5.962 6.100 326,882 +0.11(+1.79%)
Mar 29, 2005 6.009 6.053 5.962 5.992 389,699 -0.03(-0.45%)
Mar 28, 2005 6.050 6.137 5.989 6.019 498,957 -0.07(-1.21%)
Mar 24, 2005 5.956 6.144 5.956 6.093 415,004 +0.12(+2.08%)
Mar 23, 2005 5.794 6.043 5.794 5.969 988,091 -0.08(-1.28%)
Mar 22, 2005 6.154 6.197 6.029 6.046 474,843 -0.10(-1.64%)
Mar 21, 2005 6.261 6.291 6.127 6.147 453,110 -0.15(-2.35%)
Mar 18, 2005 6.315 6.362 6.278 6.295 376,004 -0.09(-1.47%)
Mar 17, 2005 6.345 6.419 6.345 6.389 247,097 +0.05(+0.79%)
Mar 16, 2005 6.516 6.537 6.315 6.338 493,003 -0.18(-2.78%)
Mar 15, 2005 6.540 6.607 6.500 6.520 363,203 -0.04(-0.56%)
Mar 14, 2005 6.516 6.597 6.500 6.557 249,181 +0.00(+0.00%)
Mar 11, 2005 6.510 6.607 6.506 6.557 256,921 -0.10(-1.51%)
Mar 10, 2005 6.762 6.762 6.550 6.658 411,134 -0.10(-1.54%)
Mar 09, 2005 6.802 6.829 6.745 6.762 589,163 -0.03(-0.40%)
Mar 08, 2005 6.775 6.802 6.738 6.789 242,036 +0.02(+0.35%)
Mar 07, 2005 6.725 6.775 6.718 6.765 200,059 +0.05(+0.80%)
Mar 04, 2005 6.701 6.738 6.672 6.711 220,601 +0.03(+0.40%)
Mar 03, 2005 6.631 6.684 6.631 6.684 184,280 +0.01(+0.10%)
Mar 02, 2005 6.631 6.698 6.611 6.678 254,539 +0.02(+0.35%)
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.