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 (%)
May 28, 2004 5.616 5.626 5.553 5.569 312,587 +0.03(+0.48%)
May 27, 2004 5.526 5.556 5.512 5.542 374,211 +0.02(+0.43%)
May 26, 2004 5.425 5.519 5.425 5.519 281,328 +0.08(+1.48%)
May 25, 2004 5.435 5.485 5.408 5.438 270,611 +0.01(+0.25%)
May 24, 2004 5.438 5.475 5.398 5.425 268,824 -0.00(-0.06%)
May 21, 2004 5.348 5.428 5.348 5.428 274,481 +0.06(+1.19%)
May 20, 2004 5.341 5.381 5.321 5.364 270,313 +0.02(+0.44%)
May 19, 2004 5.375 5.405 5.297 5.341 537,649 -0.02(-0.31%)
May 18, 2004 5.307 5.375 5.294 5.358 387,905 +0.03(+0.63%)
May 17, 2004 5.351 5.351 5.227 5.324 596,297 +0.07(+1.41%)
May 14, 2004 5.089 5.250 5.089 5.250 412,019 +0.14(+2.83%)
May 13, 2004 5.069 5.139 5.039 5.106 389,691 +0.04(+0.73%)
May 12, 2004 4.938 5.069 4.898 5.069 452,507 +0.11(+2.17%)
May 11, 2004 5.039 5.123 4.938 4.961 795,459 +0.05(+0.96%)
May 10, 2004 4.965 5.015 4.609 4.914 1,141,984 -0.05(-0.95%)
May 07, 2004 5.089 5.190 4.931 4.961 850,236 -0.26(-4.89%)
May 06, 2004 5.294 5.338 5.207 5.217 376,890 -0.16(-3.00%)
May 05, 2004 5.465 5.465 5.375 5.378 306,335 -0.07(-1.29%)
May 04, 2004 5.358 5.469 5.351 5.448 434,049 +0.12(+2.21%)
May 03, 2004 5.247 5.331 5.210 5.331 262,870 +0.11(+2.12%)
Apr 30, 2004 5.213 5.223 5.129 5.220 294,129 +0.08(+1.64%)
Apr 29, 2004 5.136 5.207 5.123 5.136 483,765 -0.07(-1.29%)
Apr 28, 2004 5.163 5.213 5.123 5.203 590,045 -0.03(-0.51%)
Apr 27, 2004 5.173 5.274 5.156 5.230 520,383 +0.02(+0.45%)
Apr 26, 2004 5.240 5.264 5.183 5.207 512,642 -0.07(-1.40%)
Apr 23, 2004 5.217 5.301 5.207 5.280 358,730 +0.00(+0.06%)
Apr 22, 2004 5.180 5.331 5.180 5.277 605,228 +0.10(+1.95%)
Apr 21, 2004 5.223 5.284 5.129 5.176 926,150 -0.10(-1.85%)
Apr 20, 2004 5.458 5.472 5.260 5.274 722,522 -0.18(-3.38%)
Apr 19, 2004 5.620 5.620 5.435 5.458 449,530 -0.11(-1.93%)
Apr 16, 2004 5.408 5.606 5.307 5.566 653,753 +0.23(+4.21%)
Apr 15, 2004 5.274 5.475 5.190 5.341 686,500 +0.12(+2.25%)
Apr 14, 2004 5.391 5.425 5.193 5.223 1,138,412 -0.17(-3.12%)
Apr 13, 2004 5.223 5.502 5.076 5.391 1,784,128 -0.01(-0.19%)
Apr 12, 2004 5.771 5.771 5.207 5.401 1,940,421 -0.39(-6.78%)
Apr 08, 2004 5.744 5.855 5.677 5.794 521,276 +0.03(+0.47%)
Apr 07, 2004 5.626 5.828 5.626 5.768 1,117,573 +0.15(+2.75%)
Apr 06, 2004 5.882 5.885 5.509 5.613 2,510,223 -0.28(-4.79%)
Apr 05, 2004 6.436 6.449 5.845 5.895 1,676,657 -0.57(-8.83%)
Apr 02, 2004 6.580 6.601 6.466 6.466 308,419 -0.15(-2.23%)
Apr 01, 2004 6.533 6.627 6.533 6.614 331,640 +0.07(+1.08%)
Mar 31, 2004 6.547 6.550 6.520 6.543 228,337 +0.04(+0.57%)
Mar 30, 2004 6.439 6.530 6.426 6.507 240,245 +0.07(+1.04%)
Mar 29, 2004 6.416 6.466 6.416 6.439 218,215 +0.06(+0.89%)
Mar 26, 2004 6.322 6.406 6.318 6.382 244,413 +0.06(+0.96%)
Mar 25, 2004 6.355 6.362 6.315 6.322 295,022 -0.04(-0.58%)
Mar 24, 2004 6.369 6.396 6.339 6.359 245,008 -0.03(-0.42%)
Mar 23, 2004 6.386 6.409 6.375 6.386 266,145 +0.00(+0.05%)
Mar 22, 2004 6.382 6.449 6.365 6.382 282,816 -0.00(-0.05%)
Mar 19, 2004 6.382 6.429 6.372 6.386 251,260 +0.00(+0.00%)
Mar 18, 2004 6.382 6.396 6.365 6.386 236,970 -0.02(-0.37%)
Mar 17, 2004 6.369 6.426 6.359 6.409 354,265 +0.05(+0.79%)
Mar 16, 2004 6.406 6.426 6.352 6.359 271,504 -0.05(-0.73%)
Mar 15, 2004 6.406 6.443 6.355 6.406 394,157 -0.03(-0.47%)
Mar 12, 2004 6.379 6.436 6.352 6.436 336,700 +0.08(+1.27%)
Mar 11, 2004 6.322 6.396 6.278 6.355 458,163 -0.06(-0.99%)
Mar 10, 2004 6.412 6.429 6.389 6.419 375,104 +0.02(+0.37%)
Mar 09, 2004 6.443 6.463 6.305 6.396 565,633 -0.08(-1.24%)
Mar 08, 2004 6.634 6.634 6.349 6.476 1,377,764 +0.29(+4.67%)
Mar 05, 2004 6.167 6.221 6.130 6.187 316,754 +0.05(+0.82%)
Mar 04, 2004 6.150 6.208 6.114 6.137 350,097 -0.04(-0.60%)
Mar 03, 2004 6.114 6.197 6.100 6.174 241,436 +0.07(+1.21%)
Mar 02, 2004 6.070 6.127 6.070 6.100 225,062 +0.00(+0.06%)
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.