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 )

11.56 +0.01 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2016 6.725 6.768 6.704 6.741 376,408 +0.05(+0.72%)
May 27, 2016 6.651 6.693 6.693 6.693 276,377 +0.04(+0.56%)
May 26, 2016 6.667 6.693 6.640 6.656 301,259 -0.04(-0.56%)
May 25, 2016 6.640 6.699 6.624 6.693 405,870 +0.06(+0.97%)
May 24, 2016 6.555 6.635 6.555 6.629 442,926 +0.13(+2.05%)
May 23, 2016 6.437 6.517 6.437 6.496 386,190 +0.09(+1.42%)
May 20, 2016 6.357 6.437 6.357 6.405 331,604 +0.06(+0.92%)
May 19, 2016 6.427 6.448 6.347 6.347 678,057 -0.14(-2.22%)
May 18, 2016 6.587 6.594 6.459 6.491 510,961 -0.11(-1.62%)
May 17, 2016 6.683 6.699 6.592 6.597 731,186 -0.10(-1.43%)
May 16, 2016 6.709 6.763 6.672 6.693 577,552 -0.02(-0.32%)
May 13, 2016 6.821 6.830 6.715 6.715 450,332 -0.14(-2.02%)
May 12, 2016 6.789 6.864 6.731 6.853 495,850 +0.10(+1.42%)
May 11, 2016 6.811 6.828 6.736 6.757 450,657 -0.08(-1.17%)
May 10, 2016 6.843 6.864 6.801 6.837 358,228 +0.01(+0.08%)
May 09, 2016 6.768 6.837 6.768 6.832 611,848 +0.07(+1.10%)
May 06, 2016 6.704 6.765 6.699 6.757 386,938 +0.03(+0.40%)
May 05, 2016 6.645 6.731 6.629 6.731 574,361 +0.10(+1.53%)
May 04, 2016 6.512 6.635 6.496 6.629 413,214 +0.12(+1.80%)
May 03, 2016 6.475 6.528 6.464 6.512 603,034 -0.01(-0.08%)
May 02, 2016 6.603 6.624 6.512 6.517 689,047 -0.05(-0.81%)
Apr 29, 2016 6.539 6.587 6.513 6.571 471,848 +0.02(+0.24%)
Apr 28, 2016 6.523 6.597 6.523 6.555 417,531 +0.01(+0.16%)
Apr 27, 2016 6.576 6.603 6.512 6.544 542,218 -0.05(-0.81%)
Apr 26, 2016 6.533 6.629 6.533 6.597 337,415 +0.07(+1.14%)
Apr 25, 2016 6.501 6.535 6.496 6.523 348,676 +0.02(+0.25%)
Apr 22, 2016 6.501 6.560 6.480 6.507 456,169 +0.02(+0.33%)
Apr 21, 2016 6.539 6.565 6.464 6.485 473,039 -0.05(-0.73%)
Apr 20, 2016 6.603 6.645 6.507 6.533 889,647 -0.08(-1.21%)
Apr 19, 2016 6.576 6.624 6.571 6.613 643,249 +0.05(+0.81%)
Apr 18, 2016 6.485 6.573 6.485 6.560 532,199 +0.05(+0.74%)
Apr 15, 2016 6.491 6.533 6.448 6.512 450,743 +0.03(+0.49%)
Apr 14, 2016 6.507 6.507 6.432 6.480 346,321 -0.02(-0.33%)
Apr 13, 2016 6.544 6.573 6.464 6.501 428,736 -0.04(-0.65%)
Apr 12, 2016 6.496 6.544 6.475 6.544 364,773 +0.05(+0.74%)
Apr 11, 2016 6.544 6.560 6.480 6.496 481,171 -0.03(-0.41%)
Apr 08, 2016 6.592 6.592 6.491 6.523 533,645 -0.02(-0.24%)
Apr 07, 2016 6.565 6.576 6.512 6.539 388,344 -0.07(-1.13%)
Apr 06, 2016 6.571 6.613 6.523 6.613 405,881 +0.04(+0.57%)
Apr 05, 2016 6.656 6.683 6.560 6.576 425,858 -0.13(-1.91%)
Apr 04, 2016 6.677 6.720 6.645 6.704 820,063 -0.01(-0.08%)
Apr 01, 2016 6.565 6.715 6.560 6.709 700,392 +0.09(+1.37%)
Mar 31, 2016 6.560 6.693 6.507 6.619 870,888 +0.06(+0.98%)
Mar 30, 2016 6.501 6.555 6.480 6.555 479,406 +0.07(+1.07%)
Mar 29, 2016 6.373 6.501 6.368 6.485 510,972 +0.12(+1.84%)
Mar 28, 2016 6.331 6.384 6.299 6.368 667,898 +0.13(+2.14%)
Mar 24, 2016 6.235 6.235 6.235 6.235 240,002 -0.01(-0.17%)
Mar 23, 2016 6.251 6.325 6.187 6.245 360,738 -0.02(-0.34%)
Mar 22, 2016 6.256 6.315 6.224 6.267 350,709 -0.02(-0.34%)
Mar 21, 2016 6.331 6.341 6.261 6.288 390,435 -0.04(-0.59%)
Mar 18, 2016 6.352 6.395 6.320 6.325 403,382 -0.02(-0.34%)
Mar 17, 2016 6.258 6.388 6.211 6.347 516,853 +0.11(+1.76%)
Mar 16, 2016 6.195 6.263 6.164 6.237 571,164 +0.04(+0.68%)
Mar 15, 2016 6.174 6.211 6.153 6.195 280,134 +0.01(+0.08%)
Mar 14, 2016 6.179 6.221 6.158 6.190 266,746 -0.02(-0.25%)
Mar 11, 2016 6.096 6.216 6.075 6.205 393,741 +0.17(+2.86%)
Mar 10, 2016 6.070 6.122 5.970 6.033 423,080 -0.02(-0.26%)
Mar 09, 2016 6.012 6.082 6.002 6.049 339,861 +0.05(+0.87%)
Mar 08, 2016 6.049 6.054 5.991 5.996 371,746 -0.08(-1.29%)
Mar 07, 2016 6.101 6.111 6.033 6.075 437,916 -0.05(-0.77%)
Mar 04, 2016 6.085 6.137 6.022 6.122 509,617 +0.05(+0.77%)
Mar 03, 2016 6.049 6.075 6.002 6.075 565,722 +0.03(+0.52%)
Mar 02, 2016 5.981 6.043 5.955 6.043 443,714 +0.05(+0.87%)
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.