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 (%)
Oct 30, 2020 7.925 8.001 7.856 7.879 708,850 -0.06(-0.77%)
Oct 29, 2020 7.833 7.993 7.795 7.940 566,402 +0.10(+1.27%)
Oct 28, 2020 8.078 8.081 7.802 7.841 915,638 -0.30(-3.66%)
Oct 27, 2020 8.207 8.271 8.139 8.139 384,075 -0.10(-1.21%)
Oct 26, 2020 8.292 8.330 8.177 8.238 785,202 -0.13(-1.55%)
Oct 23, 2020 8.429 8.505 8.360 8.368 315,756 -0.05(-0.64%)
Oct 22, 2020 8.360 8.460 8.322 8.421 389,510 +0.08(+0.92%)
Oct 21, 2020 8.353 8.399 8.319 8.345 350,641 -0.01(-0.09%)
Oct 20, 2020 8.299 8.399 8.299 8.353 366,212 +0.08(+0.92%)
Oct 19, 2020 8.483 8.503 8.269 8.276 521,453 -0.23(-2.70%)
Oct 16, 2020 8.513 8.544 8.483 8.505 488,749 -0.02(-0.27%)
Oct 15, 2020 8.483 8.620 8.483 8.528 485,883 +0.05(+0.54%)
Oct 14, 2020 8.590 8.635 8.483 8.483 503,189 -0.16(-1.86%)
Oct 13, 2020 8.834 8.872 8.602 8.643 531,764 -0.20(-2.25%)
Oct 12, 2020 8.865 8.880 8.811 8.842 456,318 -0.02(-0.26%)
Oct 09, 2020 8.857 8.910 8.834 8.865 337,441 +0.03(+0.34%)
Oct 08, 2020 8.660 8.834 8.637 8.834 367,395 +0.20(+2.37%)
Oct 07, 2020 8.660 8.728 8.608 8.629 745,286 -0.02(-0.26%)
Oct 06, 2020 8.705 8.728 8.606 8.652 426,399 -0.02(-0.26%)
Oct 05, 2020 8.735 8.754 8.589 8.675 465,947 +0.01(+0.09%)
Oct 02, 2020 8.462 8.728 8.386 8.667 494,500 +0.06(+0.71%)
Oct 01, 2020 8.432 8.614 8.432 8.606 449,571 +0.17(+2.07%)
Sep 30, 2020 8.455 8.547 8.356 8.432 419,292 +0.02(+0.18%)
Sep 29, 2020 8.470 8.470 8.326 8.417 441,589 -0.05(-0.54%)
Sep 28, 2020 8.386 8.508 8.364 8.462 548,159 +0.17(+2.01%)
Sep 25, 2020 8.159 8.303 8.136 8.295 444,958 +0.11(+1.30%)
Sep 24, 2020 8.136 8.273 8.060 8.189 464,107 +0.05(+0.65%)
Sep 23, 2020 8.371 8.409 8.110 8.136 565,687 -0.22(-2.63%)
Sep 22, 2020 8.348 8.440 8.348 8.356 466,360 +0.02(+0.27%)
Sep 21, 2020 8.462 8.470 8.197 8.333 935,437 -0.20(-2.40%)
Sep 18, 2020 8.667 8.667 8.470 8.538 505,436 -0.11(-1.32%)
Sep 17, 2020 8.652 8.713 8.553 8.652 399,963 -0.10(-1.13%)
Sep 16, 2020 8.713 8.834 8.698 8.751 423,921 +0.05(+0.52%)
Sep 15, 2020 8.652 8.796 8.652 8.705 418,769 +0.05(+0.61%)
Sep 14, 2020 8.501 8.660 8.499 8.652 497,475 +0.18(+2.14%)
Sep 11, 2020 8.486 8.516 8.418 8.471 386,249 -0.02(-0.18%)
Sep 10, 2020 8.516 8.539 8.471 8.486 569,542 -0.03(-0.35%)
Sep 09, 2020 8.471 8.592 8.411 8.516 450,024 +0.13(+1.53%)
Sep 08, 2020 8.366 8.464 8.366 8.388 656,948 -0.10(-1.15%)
Sep 04, 2020 8.607 8.652 8.313 8.486 681,475 -0.18(-2.09%)
Sep 03, 2020 8.765 8.825 8.531 8.667 767,422 -0.11(-1.20%)
Sep 02, 2020 8.667 8.780 8.546 8.773 654,066 +0.10(+1.13%)
Sep 01, 2020 8.622 8.690 8.569 8.675 526,855 +0.03(+0.35%)
Aug 31, 2020 8.644 8.675 8.607 8.644 734,981 +0.05(+0.53%)
Aug 28, 2020 8.592 8.607 8.479 8.599 523,313 +0.05(+0.53%)
Aug 27, 2020 8.381 8.577 8.366 8.554 862,532 +0.17(+2.07%)
Aug 26, 2020 8.501 8.501 8.328 8.381 582,754 -0.08(-0.89%)
Aug 25, 2020 8.479 8.516 8.388 8.456 701,714 -0.01(-0.09%)
Aug 24, 2020 8.283 8.464 8.230 8.464 977,945 +0.23(+2.84%)
Aug 21, 2020 8.351 8.412 8.192 8.230 1,017,569 -0.15(-1.80%)
Aug 20, 2020 8.366 8.475 8.366 8.381 526,734 -0.06(-0.71%)
Aug 19, 2020 8.607 8.607 8.418 8.441 542,087 -0.11(-1.32%)
Aug 18, 2020 8.607 8.667 8.531 8.554 537,612 -0.06(-0.70%)
Aug 17, 2020 8.667 8.667 8.554 8.614 810,833 +0.08(+0.96%)
Aug 14, 2020 8.352 8.593 8.352 8.532 807,567 +0.16(+1.88%)
Aug 13, 2020 8.397 8.510 8.374 8.375 431,303 -0.05(-0.62%)
Aug 12, 2020 8.367 8.487 8.367 8.427 644,522 +0.07(+0.90%)
Aug 11, 2020 8.622 8.644 8.337 8.352 834,818 -0.22(-2.53%)
Aug 10, 2020 8.480 8.590 8.442 8.569 942,117 +0.13(+1.60%)
Aug 07, 2020 8.315 8.465 8.315 8.435 450,682 +0.08(+0.99%)
Aug 06, 2020 8.285 8.360 8.248 8.352 616,768 +0.09(+1.09%)
Aug 05, 2020 8.315 8.345 8.233 8.263 506,224 -0.01(-0.09%)
Aug 04, 2020 8.150 8.307 8.135 8.270 503,267 +0.07(+0.91%)
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.