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 (%)
Aug 31, 2020 8.644 8.674 8.607 8.644 734,994 +0.05(+0.53%)
Aug 28, 2020 8.592 8.607 8.479 8.599 523,323 +0.05(+0.53%)
Aug 27, 2020 8.381 8.576 8.365 8.554 862,548 +0.17(+2.07%)
Aug 26, 2020 8.501 8.501 8.328 8.381 582,765 -0.08(-0.89%)
Aug 25, 2020 8.479 8.516 8.388 8.456 701,727 -0.01(-0.09%)
Aug 24, 2020 8.283 8.463 8.230 8.463 977,963 +0.23(+2.84%)
Aug 21, 2020 8.350 8.412 8.192 8.230 1,017,588 -0.15(-1.80%)
Aug 20, 2020 8.365 8.475 8.365 8.381 526,744 -0.06(-0.71%)
Aug 19, 2020 8.607 8.607 8.418 8.441 542,097 -0.11(-1.32%)
Aug 18, 2020 8.607 8.667 8.531 8.554 537,621 -0.06(-0.70%)
Aug 17, 2020 8.667 8.667 8.554 8.614 810,848 +0.08(+0.96%)
Aug 14, 2020 8.352 8.593 8.352 8.532 807,582 +0.16(+1.88%)
Aug 13, 2020 8.397 8.510 8.374 8.375 431,311 -0.05(-0.62%)
Aug 12, 2020 8.367 8.487 8.367 8.427 644,534 +0.07(+0.90%)
Aug 11, 2020 8.622 8.644 8.337 8.352 834,833 -0.22(-2.53%)
Aug 10, 2020 8.479 8.590 8.442 8.569 942,134 +0.13(+1.60%)
Aug 07, 2020 8.315 8.464 8.315 8.435 450,690 +0.08(+0.99%)
Aug 06, 2020 8.285 8.360 8.248 8.352 616,779 +0.09(+1.09%)
Aug 05, 2020 8.315 8.345 8.232 8.262 506,234 -0.01(-0.09%)
Aug 04, 2020 8.150 8.307 8.135 8.270 503,277 +0.07(+0.91%)
Aug 03, 2020 8.337 8.337 8.180 8.195 733,698 -0.07(-0.90%)
Jul 31, 2020 8.382 8.382 8.203 8.270 647,776 -0.07(-0.81%)
Jul 30, 2020 8.270 8.352 8.173 8.337 495,242 +0.01(+0.09%)
Jul 29, 2020 8.203 8.337 8.195 8.330 606,352 +0.16(+2.02%)
Jul 28, 2020 7.971 8.195 7.960 8.165 455,967 +0.20(+2.54%)
Jul 27, 2020 7.956 7.971 7.873 7.963 693,883 +0.03(+0.38%)
Jul 24, 2020 7.903 7.988 7.896 7.933 507,077 -0.01(-0.19%)
Jul 23, 2020 7.993 8.049 7.873 7.948 610,709 -0.07(-0.93%)
Jul 22, 2020 7.926 8.045 7.851 8.023 441,881 +0.15(+1.90%)
Jul 21, 2020 7.896 7.986 7.873 7.873 590,113 +0.00(+0.00%)
Jul 20, 2020 7.933 8.004 7.783 7.873 950,596 -0.07(-0.94%)
Jul 17, 2020 7.858 8.015 7.851 7.948 371,990 +0.07(+0.85%)
Jul 16, 2020 7.903 7.974 7.821 7.881 507,899 -0.11(-1.40%)
Jul 15, 2020 7.948 8.038 7.896 7.993 753,271 +0.13(+1.71%)
Jul 14, 2020 7.888 7.911 7.768 7.858 776,715 +0.00(+0.00%)
Jul 13, 2020 7.992 8.066 7.836 7.858 641,744 -0.13(-1.67%)
Jul 10, 2020 7.873 8.051 7.866 7.992 476,878 +0.05(+0.65%)
Jul 09, 2020 8.096 8.144 7.858 7.940 506,106 -0.15(-1.84%)
Jul 08, 2020 7.999 8.130 7.970 8.089 495,281 +0.06(+0.74%)
Jul 07, 2020 8.245 8.252 7.970 8.029 674,965 -0.24(-2.88%)
Jul 06, 2020 8.504 8.504 8.222 8.267 652,795 -0.07(-0.89%)
Jul 02, 2020 8.445 8.527 8.319 8.341 663,347 +0.10(+1.17%)
Jul 01, 2020 8.118 8.386 8.118 8.245 843,561 +0.13(+1.56%)
Jun 30, 2020 8.044 8.178 7.985 8.118 870,941 +0.18(+2.25%)
Jun 29, 2020 7.814 8.014 7.725 7.940 1,010,130 +0.25(+3.28%)
Jun 26, 2020 7.851 7.866 7.687 7.687 524,673 -0.17(-2.17%)
Jun 25, 2020 7.777 7.873 7.680 7.858 614,013 +0.04(+0.57%)
Jun 24, 2020 8.118 8.118 7.710 7.814 892,417 -0.36(-4.45%)
Jun 23, 2020 8.207 8.222 8.096 8.178 508,584 +0.06(+0.73%)
Jun 22, 2020 8.133 8.133 7.933 8.118 754,256 +0.04(+0.46%)
Jun 19, 2020 8.363 8.363 8.029 8.081 664,694 -0.09(-1.09%)
Jun 18, 2020 8.296 8.296 8.126 8.170 490,114 -0.10(-1.26%)
Jun 17, 2020 8.430 8.482 8.274 8.274 645,212 -0.16(-1.85%)
Jun 16, 2020 8.556 8.631 8.304 8.430 602,398 +0.16(+1.98%)
Jun 15, 2020 7.994 8.318 7.743 8.267 694,936 +0.07(+0.81%)
Jun 12, 2020 8.038 8.222 7.935 8.200 785,683 +0.39(+5.00%)
Jun 11, 2020 7.876 8.053 7.743 7.810 1,555,547 -0.56(-6.70%)
Jun 10, 2020 8.717 8.798 8.215 8.370 1,845,579 -0.41(-4.62%)
Jun 09, 2020 9.107 9.107 8.754 8.776 1,085,172 -0.39(-4.26%)
Jun 08, 2020 9.034 9.196 8.997 9.166 1,103,268 +0.33(+3.76%)
Jun 05, 2020 8.776 8.997 8.772 8.835 1,212,426 +0.36(+4.26%)
Jun 04, 2020 8.768 8.768 8.392 8.473 1,574,860 -0.24(-2.71%)
Jun 03, 2020 8.363 8.731 8.359 8.709 1,400,393 +0.41(+4.98%)
Jun 02, 2020 8.422 8.429 8.243 8.296 1,556,801 +0.08(+0.99%)
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.