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 )

11.50 +0.09 (+0.79%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 30, 2014 5.107 5.162 5.103 5.158 355,705 +0.02(+0.36%)
May 29, 2014 5.148 5.148 5.089 5.139 722,146 +0.01(+0.27%)
May 28, 2014 5.148 5.176 5.084 5.126 655,658 -0.01(-0.27%)
May 27, 2014 5.116 5.144 5.098 5.139 621,395 +0.05(+0.90%)
May 23, 2014 5.057 5.094 5.094 5.094 437,022 +0.02(+0.33%)
May 22, 2014 5.084 5.084 5.057 5.077 292,877 +0.01(+0.21%)
May 21, 2014 5.103 5.107 5.057 5.066 527,573 -0.03(-0.63%)
May 20, 2014 5.075 5.103 5.057 5.098 929,065 +0.03(+0.63%)
May 19, 2014 5.066 5.094 5.048 5.066 640,902 -0.00(-0.09%)
May 16, 2014 5.048 5.075 5.020 5.071 502,361 +0.03(+0.54%)
May 15, 2014 5.029 5.048 5.002 5.043 1,121,309 +0.00(+0.09%)
May 14, 2014 5.002 5.039 4.984 5.039 1,703,458 +0.04(+0.73%)
May 13, 2014 5.011 5.029 4.993 5.002 1,089,118 -0.01(-0.27%)
May 12, 2014 5.034 5.034 5.007 5.016 457,807 +0.01(+0.18%)
May 09, 2014 5.020 5.034 4.997 5.007 1,551,556 -0.01(-0.27%)
May 08, 2014 4.979 5.020 4.979 5.020 506,707 +0.04(+0.83%)
May 07, 2014 4.938 4.997 4.938 4.979 493,112 +0.04(+0.74%)
May 06, 2014 4.961 4.961 4.933 4.943 298,645 -0.01(-0.18%)
May 05, 2014 4.938 4.965 4.906 4.952 298,910 -0.02(-0.37%)
May 02, 2014 4.933 4.970 4.920 4.970 449,628 +0.03(+0.56%)
May 01, 2014 4.910 4.952 4.910 4.943 342,070 +0.02(+0.37%)
Apr 30, 2014 4.888 4.938 4.888 4.924 391,432 +0.02(+0.47%)
Apr 29, 2014 4.901 4.920 4.897 4.901 316,340 +0.00(+0.00%)
Apr 28, 2014 4.892 4.920 4.874 4.901 480,737 +0.01(+0.19%)
Apr 25, 2014 4.860 4.897 4.846 4.892 515,627 +0.02(+0.38%)
Apr 24, 2014 4.920 4.920 4.869 4.874 472,108 -0.02(-0.37%)
Apr 23, 2014 4.910 4.915 4.865 4.892 453,255 -0.01(-0.19%)
Apr 22, 2014 4.860 4.906 4.842 4.901 528,674 +0.04(+0.75%)
Apr 21, 2014 4.851 4.869 4.828 4.865 371,040 +0.00(+0.09%)
Apr 17, 2014 4.865 4.860 4.860 4.860 512,627 -0.00(-0.09%)
Apr 16, 2014 4.810 4.865 4.805 4.865 451,083 +0.07(+1.43%)
Apr 15, 2014 4.759 4.796 4.759 4.796 507,697 +0.05(+0.96%)
Apr 14, 2014 4.759 4.759 4.728 4.750 601,401 +0.00(+0.10%)
Apr 11, 2014 4.759 4.764 4.737 4.746 406,922 -0.02(-0.48%)
Apr 10, 2014 4.810 4.813 4.737 4.769 535,059 -0.04(-0.86%)
Apr 09, 2014 4.782 4.814 4.778 4.810 444,440 +0.02(+0.38%)
Apr 08, 2014 4.750 4.796 4.746 4.792 442,458 +0.05(+1.01%)
Apr 07, 2014 4.741 4.801 4.737 4.743 705,939 -0.03(-0.53%)
Apr 04, 2014 4.796 4.812 4.769 4.769 430,915 -0.03(-0.57%)
Apr 03, 2014 4.819 4.841 4.792 4.796 529,832 -0.04(-0.76%)
Apr 02, 2014 4.819 4.844 4.805 4.833 516,145 +0.00(+0.00%)
Apr 01, 2014 4.819 4.842 4.789 4.833 695,444 +0.01(+0.28%)
Mar 31, 2014 4.801 4.828 4.759 4.819 740,934 +0.06(+1.25%)
Mar 28, 2014 4.700 4.764 4.700 4.759 532,284 +0.05(+1.17%)
Mar 27, 2014 4.691 4.714 4.666 4.705 423,413 +0.02(+0.49%)
Mar 26, 2014 4.686 4.718 4.682 4.682 567,150 +0.00(+0.00%)
Mar 25, 2014 4.663 4.686 4.650 4.682 310,178 +0.05(+0.99%)
Mar 24, 2014 4.673 4.697 4.627 4.636 607,281 -0.04(-0.78%)
Mar 21, 2014 4.741 4.746 4.668 4.673 540,356 -0.03(-0.68%)
Mar 20, 2014 4.805 4.846 4.686 4.705 638,832 -0.13(-2.74%)
Mar 19, 2014 4.833 4.860 4.810 4.837 1,781,287 +0.03(+0.57%)
Mar 18, 2014 4.765 4.819 4.760 4.810 906,154 +0.04(+0.94%)
Mar 17, 2014 4.738 4.769 4.738 4.765 879,129 +0.03(+0.57%)
Mar 14, 2014 4.702 4.756 4.702 4.738 745,583 +0.02(+0.38%)
Mar 13, 2014 4.720 4.729 4.711 4.720 920,629 -0.01(-0.19%)
Mar 12, 2014 4.639 4.733 4.635 4.729 1,086,753 +0.07(+1.45%)
Mar 11, 2014 4.630 4.679 4.626 4.661 676,540 +0.02(+0.39%)
Mar 10, 2014 4.652 4.670 4.624 4.644 550,609 -0.02(-0.39%)
Mar 07, 2014 4.724 4.724 4.637 4.661 515,963 -0.06(-1.33%)
Mar 06, 2014 4.729 4.733 4.711 4.724 391,592 +0.00(+0.10%)
Mar 05, 2014 4.733 4.760 4.706 4.720 651,598 -0.03(-0.57%)
Mar 04, 2014 4.711 4.760 4.702 4.747 764,368 +0.05(+1.15%)
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.