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 )

11.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2018 8.080 8.080 8.080 0 +0.02(+0.24%)
Aug 30, 2018 8.099 8.099 8.022 8.060 311,822 -0.04(-0.48%)
Aug 29, 2018 8.073 8.099 8.047 8.099 415,265 +0.04(+0.48%)
Aug 28, 2018 8.009 8.060 8.002 8.060 277,391 +0.04(+0.48%)
Aug 27, 2018 8.022 8.028 7.977 8.022 285,861 +0.01(+0.16%)
Aug 24, 2018 7.945 8.009 7.938 8.009 296,219 +0.05(+0.65%)
Aug 23, 2018 8.022 8.025 7.957 7.957 326,669 -0.04(-0.56%)
Aug 22, 2018 8.035 8.052 7.964 8.002 453,385 -0.06(-0.80%)
Aug 21, 2018 8.054 8.080 7.998 8.067 473,719 +0.01(+0.16%)
Aug 20, 2018 8.035 8.073 8.016 8.054 371,141 +0.04(+0.56%)
Aug 17, 2018 7.945 8.035 7.945 8.009 442,155 +0.06(+0.80%)
Aug 16, 2018 7.888 7.952 7.888 7.945 338,404 +0.06(+0.73%)
Aug 15, 2018 7.786 7.894 7.760 7.888 457,888 +0.11(+1.40%)
Aug 14, 2018 7.741 7.779 7.728 7.779 220,378 +0.05(+0.66%)
Aug 13, 2018 7.773 7.797 7.728 7.728 240,043 -0.06(-0.74%)
Aug 10, 2018 7.766 7.818 7.766 7.786 261,316 +0.00(+0.00%)
Aug 09, 2018 7.798 7.824 7.776 7.786 194,166 -0.01(-0.16%)
Aug 08, 2018 7.792 7.812 7.779 7.798 183,688 -0.02(-0.25%)
Aug 07, 2018 7.824 7.827 7.773 7.818 246,692 -0.03(-0.33%)
Aug 06, 2018 7.818 7.846 7.798 7.843 390,410 +0.03(+0.33%)
Aug 03, 2018 7.773 7.824 7.735 7.818 273,685 +0.06(+0.74%)
Aug 02, 2018 7.722 7.779 7.703 7.760 350,807 +0.00(+0.00%)
Aug 01, 2018 7.722 7.760 7.664 7.760 331,064 +0.02(+0.25%)
Jul 31, 2018 7.651 7.766 7.620 7.741 473,252 +0.13(+1.76%)
Jul 30, 2018 7.607 7.613 7.543 7.607 378,257 -0.02(-0.25%)
Jul 27, 2018 7.722 7.728 7.607 7.626 245,189 -0.06(-0.83%)
Jul 26, 2018 7.677 7.715 7.651 7.690 236,941 +0.03(+0.33%)
Jul 25, 2018 7.600 7.664 7.594 7.664 295,787 +0.03(+0.42%)
Jul 24, 2018 7.683 7.683 7.569 7.632 440,926 -0.01(-0.08%)
Jul 23, 2018 7.620 7.639 7.581 7.639 350,907 +0.01(+0.17%)
Jul 20, 2018 7.632 7.671 7.600 7.626 209,098 -0.03(-0.33%)
Jul 19, 2018 7.588 7.709 7.588 7.651 283,491 +0.03(+0.42%)
Jul 18, 2018 7.620 7.632 7.558 7.620 362,960 +0.03(+0.42%)
Jul 17, 2018 7.677 7.691 7.588 7.588 408,012 -0.11(-1.49%)
Jul 16, 2018 7.722 7.725 7.645 7.703 329,941 -0.03(-0.33%)
Jul 13, 2018 7.747 7.760 7.709 7.728 375,854 -0.02(-0.25%)
Jul 12, 2018 7.728 7.747 7.690 7.747 284,751 +0.06(+0.83%)
Jul 11, 2018 7.703 7.741 7.677 7.684 380,410 -0.06(-0.82%)
Jul 10, 2018 7.715 7.747 7.684 7.747 287,358 +0.04(+0.49%)
Jul 09, 2018 7.753 7.766 7.665 7.709 396,876 -0.06(-0.74%)
Jul 06, 2018 7.728 7.772 7.728 7.766 394,394 +0.03(+0.41%)
Jul 05, 2018 7.696 7.741 7.665 7.734 548,692 +0.08(+0.99%)
Jul 03, 2018 7.658 7.658 7.658 0 +0.03(+0.42%)
Jul 02, 2018 7.626 7.674 7.531 7.626 323,693 +0.00(+0.00%)
Jun 29, 2018 7.703 7.569 7.626 630,913 +0.03(+0.42%)
Jun 28, 2018 7.563 7.614 7.538 7.595 356,613 +0.06(+0.76%)
Jun 27, 2018 7.550 7.595 7.538 7.538 439,508 +0.00(+0.00%)
Jun 26, 2018 7.506 7.569 7.506 7.538 447,877 +0.03(+0.34%)
Jun 25, 2018 7.531 7.544 7.481 7.512 329,031 -0.03(-0.42%)
Jun 22, 2018 7.500 7.557 7.474 7.544 219,751 +0.05(+0.68%)
Jun 21, 2018 7.493 7.500 7.442 7.493 336,904 +0.03(+0.34%)
Jun 20, 2018 7.385 7.481 7.385 7.468 442,947 +0.08(+1.03%)
Jun 19, 2018 7.392 7.436 7.383 7.392 302,436 -0.01(-0.17%)
Jun 18, 2018 7.417 7.442 7.385 7.404 282,948 -0.04(-0.51%)
Jun 15, 2018 7.480 7.423 7.442 335,329 +0.02(+0.25%)
Jun 14, 2018 7.367 7.455 7.367 7.423 353,856 +0.07(+0.94%)
Jun 13, 2018 7.518 7.543 7.341 7.354 423,197 -0.16(-2.10%)
Jun 12, 2018 7.474 7.543 7.461 7.512 297,800 +0.01(+0.17%)
Jun 11, 2018 7.537 7.537 7.480 7.499 327,366 -0.03(-0.42%)
Jun 08, 2018 7.436 7.530 7.436 7.530 755,014 +0.10(+1.36%)
Jun 07, 2018 7.436 7.467 7.392 7.430 349,744 -0.03(-0.34%)
Jun 06, 2018 7.461 7.411 7.455 278,467 +0.01(+0.08%)
Jun 05, 2018 7.448 7.486 7.430 7.448 314,366 +0.03(+0.34%)
Jun 04, 2018 7.398 7.455 7.398 7.423 333,621 +0.01(+0.17%)
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.