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 (%)
Jan 31, 2018 7.103 7.219 7.085 7.127 1,053,766 +0.03(+0.43%)
Jan 30, 2018 7.164 7.170 7.090 7.096 941,768 -0.12(-1.61%)
Jan 29, 2018 7.256 7.262 7.195 7.213 830,561 -0.06(-0.76%)
Jan 26, 2018 7.292 7.323 7.256 7.268 602,921 -0.03(-0.42%)
Jan 25, 2018 7.366 7.366 7.262 7.299 601,254 -0.03(-0.42%)
Jan 24, 2018 7.384 7.409 7.286 7.329 1,094,475 -0.07(-0.99%)
Jan 23, 2018 7.311 7.409 7.286 7.403 627,740 +0.15(+2.11%)
Jan 22, 2018 7.164 7.277 7.164 7.250 800,684 +0.08(+1.11%)
Jan 19, 2018 7.207 7.256 7.127 7.170 1,241,097 -0.06(-0.76%)
Jan 18, 2018 7.286 7.305 7.222 7.225 730,472 -0.09(-1.26%)
Jan 17, 2018 7.256 7.335 7.237 7.317 811,934 +0.06(+0.76%)
Jan 16, 2018 7.299 7.348 7.262 7.262 1,143,555 +0.02(+0.25%)
Jan 12, 2018 7.243 7.243 7.243 0 -0.12(-1.57%)
Jan 11, 2018 7.353 7.396 7.304 7.359 792,732 +0.04(+0.50%)
Jan 10, 2018 7.444 7.463 7.310 7.323 1,074,253 -0.14(-1.88%)
Jan 09, 2018 7.572 7.572 7.463 7.463 975,599 -0.12(-1.53%)
Jan 08, 2018 7.572 7.603 7.554 7.578 536,351 +0.01(+0.16%)
Jan 05, 2018 7.627 7.627 7.520 7.566 811,650 -0.04(-0.56%)
Jan 04, 2018 7.645 7.645 7.597 7.609 761,823 -0.01(-0.16%)
Jan 03, 2018 7.670 7.718 7.621 7.621 816,256 -0.04(-0.48%)
Jan 02, 2018 7.694 7.712 7.685 7.657 927,549 -0.04(-0.55%)
Dec 29, 2017 7.700 7.700 7.700 0 +0.07(+0.96%)
Dec 28, 2017 7.639 7.645 7.609 7.627 520,970 -0.01(-0.16%)
Dec 27, 2017 7.670 7.670 7.621 7.639 471,126 +0.00(+0.00%)
Dec 26, 2017 7.554 7.645 7.554 7.639 657,323 +0.11(+1.46%)
Dec 22, 2017 7.487 7.548 7.463 7.530 521,821 +0.07(+0.98%)
Dec 21, 2017 7.530 7.542 7.444 7.457 943,519 -0.07(-0.93%)
Dec 20, 2017 7.609 7.641 7.523 7.527 796,626 -0.08(-1.08%)
Dec 19, 2017 7.700 7.700 7.590 7.609 878,025 -0.07(-0.91%)
Dec 18, 2017 7.621 7.736 7.621 7.679 1,042,962 +0.09(+1.16%)
Dec 15, 2017 7.573 7.621 7.567 7.591 399,198 +0.02(+0.24%)
Dec 14, 2017 7.561 7.585 7.543 7.573 286,108 +0.01(+0.16%)
Dec 13, 2017 7.543 7.584 7.543 7.561 397,947 +0.02(+0.32%)
Dec 12, 2017 7.524 7.573 7.518 7.537 456,645 +0.02(+0.24%)
Dec 11, 2017 7.530 7.555 7.500 7.518 331,401 -0.02(-0.24%)
Dec 08, 2017 7.494 7.549 7.494 7.537 362,881 +0.04(+0.56%)
Dec 07, 2017 7.458 7.514 7.458 7.494 338,768 +0.01(+0.16%)
Dec 06, 2017 7.537 7.549 7.458 7.482 342,382 -0.04(-0.48%)
Dec 05, 2017 7.561 7.585 7.518 7.518 442,149 -0.06(-0.80%)
Dec 04, 2017 7.609 7.633 7.573 7.579 291,191 +0.00(+0.00%)
Dec 01, 2017 7.573 7.621 7.567 7.579 438,518 +0.03(+0.40%)
Nov 30, 2017 7.561 7.593 7.540 7.549 776,141 -0.01(-0.16%)
Nov 29, 2017 7.524 7.567 7.524 7.561 298,425 +0.00(+0.00%)
Nov 28, 2017 7.627 7.627 7.537 7.561 461,801 -0.05(-0.71%)
Nov 27, 2017 7.651 7.675 7.603 7.615 302,057 -0.05(-0.71%)
Nov 24, 2017 7.633 7.676 7.627 7.670 96,207 +0.05(+0.63%)
Nov 22, 2017 7.615 7.639 7.597 7.621 254,618 +0.04(+0.48%)
Nov 21, 2017 7.585 7.609 7.579 7.585 348,983 +0.02(+0.32%)
Nov 20, 2017 7.573 7.591 7.561 7.561 313,411 -0.02(-0.32%)
Nov 17, 2017 7.585 7.596 7.561 7.585 347,102 +0.02(+0.24%)
Nov 16, 2017 7.530 7.579 7.524 7.567 274,482 +0.05(+0.72%)
Nov 15, 2017 7.627 7.627 7.494 7.512 719,323 -0.11(-1.51%)
Nov 14, 2017 7.639 7.675 7.609 7.627 336,425 -0.04(-0.47%)
Nov 13, 2017 7.658 7.712 7.658 7.664 441,810 -0.02(-0.23%)
Nov 10, 2017 7.694 7.736 7.664 7.682 497,684 -0.07(-0.85%)
Nov 09, 2017 7.676 7.754 7.676 7.748 335,212 +0.02(+0.31%)
Nov 08, 2017 7.658 7.736 7.658 7.724 394,793 +0.05(+0.63%)
Nov 07, 2017 7.628 7.694 7.628 7.676 274,410 +0.03(+0.39%)
Nov 06, 2017 7.543 7.670 7.543 7.646 356,448 +0.10(+1.35%)
Nov 03, 2017 7.573 7.582 7.537 7.543 483,594 -0.05(-0.63%)
Nov 02, 2017 7.549 7.609 7.549 7.591 298,026 +0.05(+0.64%)
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.