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 29, 2009 1.317 1.340 1.297 1.334 306,683 +0.02(+1.28%)
May 28, 2009 1.334 1.334 1.270 1.317 474,403 -0.01(-0.51%)
May 27, 2009 1.327 1.337 1.266 1.323 569,268 +0.01(+0.51%)
May 26, 2009 1.236 1.323 1.219 1.317 398,620 +0.06(+5.09%)
May 22, 2009 1.203 1.256 1.203 1.253 231,510 +0.03(+2.75%)
May 21, 2009 1.226 1.246 1.199 1.219 413,183 -0.03(-2.16%)
May 20, 2009 1.280 1.340 1.236 1.246 423,034 -0.03(-2.29%)
May 19, 2009 1.340 1.354 1.266 1.275 757,145 -0.05(-3.87%)
May 18, 2009 1.216 1.357 1.192 1.327 966,879 +0.12(+10.38%)
May 15, 2009 1.260 1.260 1.192 1.202 418,649 -0.04(-3.02%)
May 14, 2009 1.263 1.276 1.223 1.239 474,519 -0.04(-3.40%)
May 13, 2009 1.300 1.330 1.260 1.283 709,465 -0.08(-6.14%)
May 12, 2009 1.404 1.428 1.293 1.367 869,176 -0.03(-2.16%)
May 11, 2009 1.344 1.428 1.310 1.397 1,958,072 +0.10(+8.05%)
May 08, 2009 1.219 1.317 1.219 1.293 570,983 +0.08(+6.35%)
May 07, 2009 1.290 1.303 1.209 1.216 563,776 -0.06(-4.74%)
May 06, 2009 1.266 1.295 1.219 1.276 405,175 +0.01(+0.80%)
May 05, 2009 1.256 1.273 1.216 1.266 623,000 +0.02(+1.85%)
May 04, 2009 1.173 1.246 1.169 1.243 482,247 +0.08(+6.68%)
May 01, 2009 1.179 1.182 1.142 1.166 272,751 -0.03(-2.80%)
Apr 30, 2009 1.203 1.223 1.162 1.199 402,963 +0.03(+2.59%)
Apr 29, 2009 1.092 1.196 1.092 1.169 396,518 +0.07(+6.42%)
Apr 28, 2009 1.088 1.115 1.065 1.098 333,694 +0.01(+0.61%)
Apr 27, 2009 1.169 1.169 1.075 1.092 460,664 -0.08(-7.14%)
Apr 24, 2009 1.142 1.192 1.108 1.176 508,480 +0.06(+5.10%)
Apr 23, 2009 1.035 1.119 1.031 1.119 420,072 +0.08(+7.77%)
Apr 22, 2009 1.031 1.079 1.001 1.038 542,308 +0.02(+1.64%)
Apr 21, 2009 0.9439 1.040 0.9002 1.021 474,138 +0.06(+6.29%)
Apr 20, 2009 1.038 1.038 0.9607 0.9607 801,922 -0.13(-11.73%)
Apr 17, 2009 1.098 1.139 1.048 1.088 615,972 +0.01(+0.93%)
Apr 16, 2009 0.9976 1.129 0.9607 1.078 942,247 +0.09(+9.18%)
Apr 15, 2009 0.9069 1.008 0.9069 0.9876 660,264 +0.07(+8.09%)
Apr 14, 2009 0.9842 0.9842 0.9137 0.9137 382,919 -0.09(-8.72%)
Apr 13, 2009 0.9808 1.005 0.9338 1.001 425,594 +0.04(+3.83%)
Apr 09, 2009 0.9036 0.9842 0.8689 0.9641 590,968 +0.09(+10.38%)
Apr 08, 2009 0.7894 0.8734 0.7894 0.8734 473,828 +0.08(+10.17%)
Apr 07, 2009 0.8700 0.8700 0.7894 0.7927 302,301 -0.08(-9.23%)
Apr 06, 2009 0.8431 0.8902 0.8264 0.8734 430,000 +0.01(+0.77%)
Apr 03, 2009 0.7793 0.8700 0.7591 0.8667 739,354 +0.10(+12.67%)
Apr 02, 2009 0.7256 0.7827 0.7188 0.7692 980,204 +0.07(+10.10%)
Apr 01, 2009 0.6550 0.7256 0.6550 0.6987 722,880 +0.02(+3.48%)
Mar 31, 2009 0.6651 0.6852 0.6382 0.6752 870,400 +0.03(+4.15%)
Mar 30, 2009 0.6651 0.6651 0.6315 0.6483 275,966 -0.06(-8.96%)
Mar 26, 2009 0.7054 0.7356 0.6785 0.7121 448,821 +0.03(+4.95%)
Mar 25, 2009 0.7020 0.7289 0.6315 0.6785 465,981 -0.01(-1.94%)
Mar 24, 2009 0.6987 0.7424 0.6886 0.6920 572,671 -0.04(-5.07%)
Mar 23, 2009 0.6811 0.7390 0.6765 0.7289 583,025 +0.09(+14.81%)
Mar 20, 2009 0.7289 0.7289 0.6349 0.6349 510,782 -0.07(-10.43%)
Mar 19, 2009 0.7692 0.7827 0.7054 0.7088 412,061 -0.03(-4.52%)
Mar 18, 2009 0.6819 0.7424 0.6558 0.7424 511,166 +0.06(+8.87%)
Mar 17, 2009 0.6617 0.6852 0.6382 0.6819 391,198 +0.01(+1.37%)
Mar 16, 2009 0.7121 0.7185 0.6718 0.6727 534,934 -0.03(-4.19%)
Mar 13, 2009 0.6987 0.7054 0.6685 0.7020 0 +0.01(+1.95%)
Mar 12, 2009 0.6281 0.6920 0.5979 0.6886 656,852 +0.06(+9.63%)
Mar 11, 2009 0.5912 0.6483 0.5878 0.6281 600,905 +0.02(+3.89%)
Mar 10, 2009 0.5542 0.6214 0.5509 0.6046 858,480 +0.07(+13.21%)
Mar 09, 2009 0.5509 0.5811 0.5240 0.5341 565,598 -0.02(-3.64%)
Mar 06, 2009 0.5710 0.5811 0.5106 0.5542 0 -0.03(-5.12%)
Mar 05, 2009 0.6517 0.6517 0.5811 0.5842 500,993 -0.07(-10.36%)
Mar 04, 2009 0.6113 0.6726 0.6113 0.6517 520,332 -0.03(-3.96%)
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.