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, 2007 7.890 7.924 7.783 7.823 365,578 -0.02(-0.30%)
May 30, 2007 7.608 7.847 7.598 7.847 323,602 +0.23(+3.00%)
May 29, 2007 7.484 7.679 7.484 7.618 357,837 +0.16(+2.12%)
May 25, 2007 7.360 7.481 7.360 7.460 250,069 +0.12(+1.60%)
May 24, 2007 7.524 7.531 7.323 7.343 423,629 -0.16(-2.19%)
May 23, 2007 7.413 7.568 7.413 7.508 504,902 +0.12(+1.59%)
May 22, 2007 7.363 7.494 7.155 7.390 1,008,018 -0.06(-0.86%)
May 21, 2007 7.413 7.534 7.413 7.454 498,650 -0.04(-0.58%)
May 18, 2007 7.571 7.581 7.444 7.497 749,911 -0.10(-1.37%)
May 17, 2007 7.763 7.763 7.538 7.602 480,491 -0.18(-2.33%)
May 16, 2007 7.907 7.914 7.759 7.783 279,542 -0.12(-1.49%)
May 15, 2007 7.944 8.008 7.901 7.901 137,538 -0.04(-0.47%)
May 14, 2007 7.961 7.995 7.911 7.937 102,409 -0.04(-0.51%)
May 11, 2007 7.984 8.001 7.944 7.978 134,859 -0.03(-0.42%)
May 10, 2007 8.032 8.038 7.978 8.011 157,186 -0.03(-0.33%)
May 09, 2007 7.924 8.052 7.917 8.038 158,377 +0.09(+1.10%)
May 08, 2007 7.961 7.961 7.901 7.951 184,277 -0.03(-0.34%)
May 07, 2007 8.005 8.048 7.968 7.978 192,910 -0.07(-0.88%)
May 04, 2007 8.035 8.085 8.028 8.048 128,904 +0.00(+0.00%)
May 03, 2007 8.068 8.072 8.008 8.048 138,431 +0.04(+0.50%)
May 02, 2007 7.911 8.045 7.911 8.008 227,742 +0.06(+0.72%)
May 01, 2007 8.062 8.089 7.944 7.951 274,183 -0.12(-1.54%)
Apr 30, 2007 8.146 8.146 8.068 8.075 187,254 -0.06(-0.78%)
Apr 27, 2007 8.116 8.169 8.072 8.139 281,030 -0.04(-0.53%)
Apr 26, 2007 8.186 8.193 8.109 8.183 187,552 +0.02(+0.21%)
Apr 25, 2007 8.146 8.173 8.119 8.166 187,849 +0.05(+0.62%)
Apr 24, 2007 8.105 8.146 8.079 8.116 223,871 +0.00(+0.04%)
Apr 23, 2007 8.136 8.159 8.095 8.112 165,522 +0.01(+0.17%)
Apr 20, 2007 8.062 8.139 8.062 8.099 185,766 +0.04(+0.54%)
Apr 19, 2007 8.032 8.203 8.032 8.055 106,577 -0.03(-0.33%)
Apr 18, 2007 8.085 8.122 8.068 8.082 143,790 -0.00(-0.04%)
Apr 17, 2007 8.058 8.119 8.058 8.085 219,704 +0.05(+0.67%)
Apr 16, 2007 8.062 8.102 8.021 8.032 301,274 -0.06(-0.71%)
Apr 13, 2007 8.095 8.139 8.068 8.089 251,855 -0.04(-0.54%)
Apr 12, 2007 8.156 8.169 8.068 8.132 165,820 -0.08(-0.98%)
Apr 11, 2007 8.250 8.257 8.166 8.213 188,147 -0.05(-0.65%)
Apr 10, 2007 8.243 8.317 8.230 8.267 189,933 +0.05(+0.61%)
Apr 09, 2007 8.129 8.223 8.099 8.216 247,688 +0.03(+0.37%)
Apr 05, 2007 8.193 8.250 8.176 8.186 147,660 -0.03(-0.33%)
Apr 04, 2007 8.230 8.300 8.203 8.213 199,758 -0.02(-0.20%)
Apr 03, 2007 8.169 8.277 8.163 8.230 190,826 +0.09(+1.16%)
Apr 02, 2007 8.052 8.159 8.035 8.136 211,666 +0.12(+1.51%)
Mar 30, 2007 7.964 8.072 7.964 8.015 204,521 -0.01(-0.13%)
Mar 29, 2007 7.988 8.092 7.988 8.025 211,368 +0.03(+0.42%)
Mar 28, 2007 8.085 8.132 7.954 7.991 255,130 -0.14(-1.78%)
Mar 27, 2007 8.196 8.206 8.119 8.136 174,453 -0.10(-1.26%)
Mar 26, 2007 8.361 8.361 8.206 8.240 180,109 -0.08(-1.01%)
Mar 23, 2007 8.327 8.388 8.297 8.324 172,369 -0.01(-0.12%)
Mar 22, 2007 8.230 8.334 8.178 8.334 207,498 +0.17(+2.06%)
Mar 21, 2007 7.974 8.166 7.974 8.166 239,352 +0.16(+2.01%)
Mar 20, 2007 7.894 8.042 7.894 8.005 168,201 +0.05(+0.68%)
Mar 19, 2007 7.874 7.951 7.850 7.951 150,041 +0.12(+1.50%)
Mar 16, 2007 7.948 7.971 7.806 7.833 207,498 -0.10(-1.31%)
Mar 15, 2007 7.921 7.941 7.843 7.937 149,744 +0.11(+1.46%)
Mar 14, 2007 7.853 7.876 7.709 7.823 288,473 -0.02(-0.26%)
Mar 13, 2007 8.163 8.095 7.800 7.843 243,222 -0.32(-3.91%)
Mar 12, 2007 8.048 8.163 8.025 8.163 162,545 +0.15(+1.89%)
Mar 09, 2007 8.042 8.109 7.978 8.011 197,971 -0.01(-0.17%)
Mar 08, 2007 7.978 8.075 7.951 8.025 250,069 +0.20(+2.53%)
Mar 07, 2007 7.827 7.897 7.726 7.827 269,420 +0.02(+0.30%)
Mar 06, 2007 7.746 7.880 7.692 7.803 431,667 +0.19(+2.56%)
Mar 05, 2007 8.011 8.011 7.565 7.608 735,323 -0.44(-5.43%)
Mar 02, 2007 8.112 8.132 8.042 8.045 231,612 -0.10(-1.20%)
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.