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, 2018 7.373 7.379 7.323 7.323 525,510 -0.03(-0.34%)
May 30, 2018 7.266 7.373 7.235 7.348 391,634 +0.06(+0.78%)
May 29, 2018 7.228 7.297 7.203 7.291 346,859 +0.06(+0.78%)
May 25, 2018 7.234 7.234 7.234 0 +0.07(+0.97%)
May 24, 2018 7.190 7.215 7.152 7.165 287,678 -0.03(-0.35%)
May 23, 2018 7.134 7.209 7.134 7.190 410,510 +0.05(+0.71%)
May 22, 2018 7.146 7.152 7.096 7.140 278,565 +0.03(+0.35%)
May 21, 2018 7.045 7.130 7.014 7.115 487,333 +0.09(+1.26%)
May 18, 2018 7.064 7.102 7.001 7.026 582,922 -0.03(-0.45%)
May 17, 2018 7.115 7.140 7.058 7.058 346,899 -0.06(-0.80%)
May 16, 2018 7.127 7.152 7.089 7.115 515,694 +0.01(+0.09%)
May 15, 2018 7.291 7.291 7.096 7.108 965,617 -0.21(-2.84%)
May 14, 2018 7.385 7.385 7.276 7.316 410,590 -0.04(-0.51%)
May 11, 2018 7.348 7.379 7.319 7.354 342,152 +0.01(+0.17%)
May 10, 2018 7.323 7.354 7.272 7.341 369,166 +0.05(+0.69%)
May 09, 2018 7.229 7.304 7.210 7.291 386,968 +0.03(+0.43%)
May 08, 2018 7.291 7.291 7.222 7.260 369,688 -0.02(-0.26%)
May 07, 2018 7.197 7.279 7.190 7.279 401,710 +0.09(+1.22%)
May 04, 2018 7.147 7.204 7.129 7.191 440,985 +0.04(+0.52%)
May 03, 2018 7.204 7.204 7.129 7.154 587,159 -0.07(-0.95%)
May 02, 2018 7.254 7.260 7.172 7.222 321,804 -0.03(-0.35%)
May 01, 2018 7.210 7.260 7.179 7.247 359,505 +0.03(+0.43%)
Apr 30, 2018 7.241 7.266 7.185 7.216 441,176 +0.02(+0.26%)
Apr 27, 2018 7.129 7.241 7.085 7.197 442,837 +0.12(+1.68%)
Apr 26, 2018 7.016 7.160 7.016 7.078 449,300 +0.08(+1.16%)
Apr 25, 2018 7.035 7.090 6.991 6.997 527,094 -0.08(-1.15%)
Apr 24, 2018 7.022 7.110 7.022 7.078 455,286 +0.03(+0.44%)
Apr 23, 2018 7.135 7.165 7.022 7.047 915,666 -0.11(-1.49%)
Apr 20, 2018 7.185 7.222 7.122 7.154 425,105 -0.04(-0.52%)
Apr 19, 2018 7.360 7.360 7.172 7.191 657,982 -0.23(-3.12%)
Apr 18, 2018 7.360 7.423 7.326 7.423 944,720 +0.08(+1.02%)
Apr 17, 2018 7.229 7.354 7.222 7.348 582,460 +0.14(+2.00%)
Apr 16, 2018 7.229 7.272 7.197 7.204 1,087,880 -0.02(-0.34%)
Apr 13, 2018 7.185 7.247 7.185 7.229 463,184 +0.02(+0.26%)
Apr 12, 2018 7.328 7.337 7.204 7.210 679,292 -0.13(-1.78%)
Apr 11, 2018 7.403 7.452 7.334 7.340 506,985 -0.06(-0.84%)
Apr 10, 2018 7.502 7.521 7.384 7.403 414,698 -0.02(-0.33%)
Apr 09, 2018 7.384 7.533 7.347 7.427 594,561 +0.02(+0.25%)
Apr 06, 2018 7.409 7.483 7.365 7.409 295,310 -0.01(-0.08%)
Apr 05, 2018 7.496 7.496 7.378 7.415 463,312 -0.05(-0.67%)
Apr 04, 2018 7.365 7.490 7.334 7.465 466,910 +0.07(+0.92%)
Apr 03, 2018 7.371 7.421 7.291 7.396 419,291 +0.04(+0.59%)
Apr 02, 2018 7.384 7.427 7.316 7.353 625,748 -0.01(-0.17%)
Mar 29, 2018 7.365 7.365 7.365 0 +0.04(+0.51%)
Mar 28, 2018 7.148 7.334 7.148 7.328 354,878 +0.18(+2.52%)
Mar 27, 2018 7.129 7.235 7.086 7.148 417,351 +0.02(+0.35%)
Mar 26, 2018 7.148 7.148 7.059 7.123 390,834 +0.04(+0.61%)
Mar 23, 2018 7.222 7.284 7.073 7.079 790,534 -0.12(-1.73%)
Mar 22, 2018 7.266 7.334 7.204 7.204 659,350 -0.06(-0.77%)
Mar 21, 2018 7.384 7.386 7.247 7.260 549,127 -0.09(-1.18%)
Mar 20, 2018 7.403 7.458 7.340 7.347 457,055 -0.07(-0.92%)
Mar 19, 2018 7.495 7.526 7.353 7.415 657,705 -0.12(-1.56%)
Mar 16, 2018 7.403 7.532 7.372 7.532 602,623 +0.14(+1.92%)
Mar 15, 2018 7.285 7.407 7.285 7.390 726,909 +0.09(+1.18%)
Mar 14, 2018 7.285 7.327 7.267 7.304 478,604 +0.01(+0.17%)
Mar 13, 2018 7.273 7.322 7.248 7.291 516,197 +0.03(+0.43%)
Mar 12, 2018 7.199 7.285 7.187 7.261 460,162 +0.07(+1.03%)
Mar 09, 2018 7.193 7.193 7.149 7.187 510,357 +0.01(+0.09%)
Mar 08, 2018 7.162 7.193 7.106 7.180 442,423 +0.06(+0.78%)
Mar 07, 2018 7.137 7.014 7.125 589,293 +0.06(+0.87%)
Mar 06, 2018 7.038 7.094 7.014 7.063 460,612 +0.02(+0.35%)
Mar 05, 2018 6.958 7.100 6.958 7.038 515,710 +0.06(+0.80%)
Mar 02, 2018 7.007 7.007 6.940 6.983 658,407 -0.03(-0.44%)
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.