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 (%)
Mar 29, 2018 7.365 7.365 7.365 0 +0.04(+0.51%)
Mar 28, 2018 7.148 7.334 7.148 7.328 354,878 +0.18(+2.52%)
Mar 27, 2018 7.129 7.235 7.086 7.148 417,351 +0.02(+0.35%)
Mar 26, 2018 7.148 7.148 7.059 7.123 390,834 +0.04(+0.61%)
Mar 23, 2018 7.222 7.284 7.073 7.079 790,534 -0.12(-1.73%)
Mar 22, 2018 7.266 7.334 7.204 7.204 659,350 -0.06(-0.77%)
Mar 21, 2018 7.384 7.386 7.247 7.260 549,127 -0.09(-1.18%)
Mar 20, 2018 7.403 7.458 7.340 7.347 457,055 -0.07(-0.92%)
Mar 19, 2018 7.495 7.526 7.353 7.415 657,705 -0.12(-1.56%)
Mar 16, 2018 7.403 7.532 7.372 7.532 602,623 +0.14(+1.92%)
Mar 15, 2018 7.285 7.407 7.285 7.390 726,909 +0.09(+1.18%)
Mar 14, 2018 7.285 7.327 7.267 7.304 478,604 +0.01(+0.17%)
Mar 13, 2018 7.273 7.322 7.248 7.291 516,197 +0.03(+0.43%)
Mar 12, 2018 7.199 7.285 7.187 7.261 460,162 +0.07(+1.03%)
Mar 09, 2018 7.193 7.193 7.149 7.187 510,357 +0.01(+0.09%)
Mar 08, 2018 7.162 7.193 7.106 7.180 442,423 +0.06(+0.78%)
Mar 07, 2018 7.137 7.014 7.125 589,293 +0.06(+0.87%)
Mar 06, 2018 7.038 7.094 7.014 7.063 460,612 +0.02(+0.35%)
Mar 05, 2018 6.958 7.100 6.958 7.038 515,710 +0.06(+0.80%)
Mar 02, 2018 7.007 7.007 6.940 6.983 658,407 -0.03(-0.44%)
Mar 01, 2018 7.020 7.088 6.958 7.014 833,504 +0.03(+0.44%)
Feb 28, 2018 7.063 7.094 6.980 6.983 1,036,218 -0.05(-0.70%)
Feb 27, 2018 7.131 7.146 6.964 7.032 823,475 -0.09(-1.30%)
Feb 26, 2018 7.057 7.125 7.045 7.125 949,125 +0.09(+1.32%)
Feb 23, 2018 6.859 7.038 6.835 7.032 1,206,287 +0.22(+3.17%)
Feb 22, 2018 6.810 6.816 1,267,838 -0.06(-0.90%)
Feb 21, 2018 6.940 6.964 6.865 6.878 2,103,832 -0.04(-0.54%)
Feb 20, 2018 6.847 6.958 6.804 6.915 2,921,671 +0.18(+2.66%)
Feb 16, 2018 6.736 6.736 6.736 0 +0.07(+1.02%)
Feb 15, 2018 6.600 6.680 6.588 6.668 516,767 +0.08(+1.22%)
Feb 14, 2018 6.606 6.611 6.532 6.588 731,936 -0.06(-0.84%)
Feb 13, 2018 6.581 6.662 6.569 6.643 943,299 +0.02(+0.37%)
Feb 12, 2018 6.661 6.661 6.486 6.619 932,682 +0.02(+0.28%)
Feb 09, 2018 6.557 6.637 6.465 6.600 1,111,678 +0.06(+0.94%)
Feb 08, 2018 6.680 6.735 6.533 6.539 711,403 -0.17(-2.47%)
Feb 07, 2018 6.710 6.772 6.704 6.704 1,056,708 -0.06(-0.91%)
Feb 06, 2018 6.478 6.772 6.471 6.766 1,918,651 +0.16(+2.45%)
Feb 05, 2018 6.790 6.851 6.588 6.604 1,585,064 -0.23(-3.35%)
Feb 02, 2018 6.931 6.962 6.845 6.833 2,404,584 -0.18(-2.62%)
Feb 01, 2018 7.146 7.201 7.017 7.017 756,069 -0.11(-1.55%)
Jan 31, 2018 7.103 7.219 7.085 7.127 1,053,746 +0.03(+0.43%)
Jan 30, 2018 7.164 7.170 7.090 7.097 941,750 -0.12(-1.61%)
Jan 29, 2018 7.256 7.262 7.195 7.213 830,546 -0.06(-0.76%)
Jan 26, 2018 7.293 7.323 7.256 7.268 602,910 -0.03(-0.42%)
Jan 25, 2018 7.366 7.366 7.262 7.299 601,242 -0.03(-0.42%)
Jan 24, 2018 7.385 7.409 7.287 7.329 1,094,454 -0.07(-0.99%)
Jan 23, 2018 7.311 7.409 7.287 7.403 627,728 +0.15(+2.11%)
Jan 22, 2018 7.164 7.277 7.164 7.250 800,669 +0.08(+1.11%)
Jan 19, 2018 7.207 7.256 7.127 7.170 1,241,074 -0.06(-0.76%)
Jan 18, 2018 7.287 7.305 7.222 7.225 730,459 -0.09(-1.26%)
Jan 17, 2018 7.256 7.336 7.237 7.317 811,919 +0.06(+0.76%)
Jan 16, 2018 7.299 7.348 7.262 7.262 1,143,534 +0.02(+0.25%)
Jan 12, 2018 7.244 7.244 7.244 0 -0.12(-1.57%)
Jan 11, 2018 7.353 7.396 7.304 7.359 792,718 +0.04(+0.50%)
Jan 10, 2018 7.444 7.463 7.311 7.323 1,074,233 -0.14(-1.88%)
Jan 09, 2018 7.572 7.572 7.463 7.463 975,581 -0.12(-1.53%)
Jan 08, 2018 7.572 7.603 7.554 7.578 536,341 +0.01(+0.16%)
Jan 05, 2018 7.627 7.627 7.521 7.566 811,635 -0.04(-0.56%)
Jan 04, 2018 7.645 7.645 7.597 7.609 761,809 -0.01(-0.16%)
Jan 03, 2018 7.670 7.718 7.621 7.621 816,241 -0.04(-0.48%)
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.