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 )

11.59 +0.13 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 24, 2011 3.761 3.761 3.691 3.709 1,003,672 -0.04(-0.98%)
May 23, 2011 3.735 3.746 3.717 3.746 742,010 -0.01(-0.39%)
May 20, 2011 3.757 3.772 3.742 3.761 707,645 +0.01(+0.20%)
May 19, 2011 3.750 3.764 3.709 3.753 790,984 +0.02(+0.49%)
May 18, 2011 3.717 3.735 3.698 3.735 696,241 +0.03(+0.79%)
May 17, 2011 3.705 3.713 3.658 3.705 735,269 +0.00(+0.10%)
May 16, 2011 3.702 3.724 3.683 3.702 517,048 -0.00(-0.10%)
May 13, 2011 3.742 3.746 3.680 3.705 533,427 -0.02(-0.49%)
May 12, 2011 3.717 3.739 3.683 3.724 743,721 -0.01(-0.20%)
May 11, 2011 3.724 3.735 3.702 3.731 763,443 +0.01(+0.30%)
May 10, 2011 3.676 3.720 3.670 3.720 696,592 +0.06(+1.50%)
May 09, 2011 3.617 3.672 3.614 3.665 584,209 +0.02(+0.61%)
May 06, 2011 3.628 3.650 3.603 3.643 509,167 +0.04(+1.02%)
May 05, 2011 3.643 3.661 3.569 3.606 781,136 -0.07(-2.00%)
May 04, 2011 3.735 3.735 3.643 3.680 799,381 -0.04(-1.18%)
May 03, 2011 3.731 3.749 3.683 3.724 714,184 -0.03(-0.88%)
May 02, 2011 3.742 3.761 3.735 3.757 937,575 +0.02(+0.49%)
Apr 29, 2011 3.731 3.746 3.676 3.739 1,348,039 +0.07(+2.01%)
Apr 28, 2011 3.617 3.672 3.617 3.665 704,179 +0.02(+0.61%)
Apr 27, 2011 3.654 3.654 3.610 3.643 539,357 +0.01(+0.30%)
Apr 26, 2011 3.650 3.676 3.603 3.632 1,372,293 -0.00(-0.10%)
Apr 25, 2011 3.650 3.654 3.606 3.636 925,399 -0.01(-0.30%)
Apr 21, 2011 3.617 3.665 3.617 3.647 709,593 +0.03(+0.71%)
Apr 20, 2011 3.639 3.650 3.610 3.621 806,647 +0.01(+0.41%)
Apr 19, 2011 3.592 3.606 3.575 3.606 433,899 +0.03(+0.93%)
Apr 18, 2011 3.558 3.584 3.540 3.573 657,382 -0.04(-1.12%)
Apr 15, 2011 3.636 3.643 3.603 3.614 512,989 +0.00(+0.00%)
Apr 14, 2011 3.514 3.632 3.511 3.614 560,945 +0.07(+1.87%)
Apr 13, 2011 3.533 3.566 3.514 3.547 460,942 +0.02(+0.63%)
Apr 12, 2011 3.555 3.555 3.463 3.525 1,024,700 -0.03(-0.93%)
Apr 11, 2011 3.580 3.606 3.536 3.558 692,001 -0.04(-1.02%)
Apr 08, 2011 3.650 3.650 3.558 3.595 867,263 -0.04(-1.01%)
Apr 07, 2011 3.647 3.654 3.599 3.632 557,139 -0.01(-0.20%)
Apr 06, 2011 3.676 3.676 3.639 3.639 969,718 -0.04(-1.00%)
Apr 05, 2011 3.669 3.680 3.647 3.676 859,364 +0.00(+0.00%)
Apr 04, 2011 3.676 3.680 3.636 3.676 660,024 +0.00(+0.10%)
Apr 01, 2011 3.676 3.680 3.639 3.672 882,774 -0.00(-0.10%)
Mar 31, 2011 3.639 3.676 3.628 3.676 1,264,521 +0.06(+1.52%)
Mar 30, 2011 3.621 3.621 3.566 3.621 1,081,919 +0.04(+1.03%)
Mar 29, 2011 3.551 3.599 3.544 3.584 848,221 +0.03(+0.93%)
Mar 28, 2011 3.533 3.603 3.533 3.551 750,900 +0.01(+0.42%)
Mar 25, 2011 3.525 3.552 3.496 3.536 815,551 +0.01(+0.21%)
Mar 24, 2011 3.503 3.547 3.492 3.529 785,899 +0.04(+1.16%)
Mar 23, 2011 3.492 3.497 3.452 3.489 1,085,118 -0.01(-0.32%)
Mar 22, 2011 3.558 3.603 3.500 3.500 1,271,003 -0.08(-2.16%)
Mar 21, 2011 3.600 3.606 3.577 3.577 1,002,710 +0.01(+0.41%)
Mar 18, 2011 3.544 3.570 3.505 3.562 795,382 +0.08(+2.17%)
Mar 17, 2011 3.465 3.505 3.382 3.487 687,353 +0.06(+1.90%)
Mar 16, 2011 3.487 3.519 3.404 3.422 1,015,856 -0.06(-1.66%)
Mar 15, 2011 3.490 3.515 3.476 3.479 919,278 -0.05(-1.53%)
Mar 14, 2011 3.497 3.537 3.461 3.534 620,548 +0.03(+0.82%)
Mar 11, 2011 3.429 3.519 3.429 3.505 627,530 +0.02(+0.52%)
Mar 10, 2011 3.541 3.541 3.461 3.487 980,897 -0.07(-1.93%)
Mar 09, 2011 3.570 3.573 3.523 3.555 762,101 +0.00(+0.10%)
Mar 08, 2011 3.555 3.573 3.515 3.552 733,813 +0.01(+0.41%)
Mar 07, 2011 3.555 3.555 3.479 3.537 753,778 +0.01(+0.41%)
Mar 04, 2011 3.552 3.559 3.505 3.523 657,691 +0.00(+0.10%)
Mar 03, 2011 3.548 3.584 3.501 3.519 1,117,363 +0.01(+0.21%)
Mar 02, 2011 3.512 3.523 3.461 3.512 759,563 +0.02(+0.52%)
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.