Advertisement
Advertisement
U.S. Markets open in 4 hrs 39 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cohen & Steers Quality Income Realty Fund, Inc. (RQI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.40-0.06 (-0.45%)
At close: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 2022------
May 25, 202213.6913.9613.5813.9213.92316,500
May 24, 202213.4913.7413.2513.6913.69334,900
May 23, 202213.5313.6113.3413.4913.49367,600
May 20, 202213.5513.6113.2013.4013.40349,600
May 19, 202213.5113.6913.4313.4613.46254,000
May 18, 202214.0514.0613.5913.6213.62344,600
May 17, 202214.0514.0913.7514.0514.05381,100
May 16, 202213.7413.9213.6513.8113.81273,200
May 13, 202213.4713.7413.3313.7413.74324,200
May 12, 202213.3613.4713.1313.2713.27518,300
May 11, 202213.3313.7213.2613.3713.37429,500
May 10, 202213.9013.9813.2713.3113.31753,500
May 09, 202214.4914.4913.7513.8313.83672,500
May 06, 202214.5514.6314.3814.5614.56348,800
May 05, 202215.0315.1214.5514.6514.65310,100
May 04, 202215.0615.2514.7015.1715.17338,400
May 03, 202214.7015.0614.7014.9814.98328,600
May 02, 202215.1715.2914.4314.7314.73843,600
Apr 29, 202216.0516.0515.2615.3315.33526,700
Apr 28, 202215.9216.1015.6116.0816.08216,800
Apr 27, 202215.7715.9715.6115.6615.66294,400
Apr 26, 202216.0716.1715.7115.7515.75269,300
Apr 25, 202216.2116.2115.8316.0916.09302,000
Apr 22, 202216.5716.5716.2316.2716.27235,700
Apr 21, 202216.9716.9716.5116.5616.56562,200
Apr 20, 202216.4516.9916.4316.8816.88546,500
Apr 19, 202215.9816.4315.9816.3516.35378,100
Apr 18, 202215.9216.0415.8515.9115.91283,600
Apr 14, 202216.3116.4815.9215.9815.98335,200
Apr 13, 202216.2816.4116.1716.2516.25229,200
Apr 12, 202216.4016.4616.1716.2716.27206,000
Apr 11, 202216.3416.5416.3316.4016.40323,700
Apr 08, 202216.3316.4816.2816.3816.38268,800
Apr 07, 202216.6516.6716.3216.4316.43332,600
Apr 06, 202216.5316.8616.4616.6716.67375,900
Apr 05, 202216.9817.0616.5516.6716.67328,500
Apr 04, 202216.9617.1116.8117.0817.08421,600
Apr 01, 202216.8116.9916.7016.8416.84307,700
Mar 31, 202216.9317.0516.7116.7316.73282,400
Mar 30, 202216.9016.9016.6916.8016.80213,200
Mar 29, 202216.4616.9516.4616.9016.90352,800
Mar 28, 202216.1316.3316.0016.3116.31208,100
Mar 25, 202216.0016.1515.8416.0816.08382,200
Mar 24, 202216.0116.0115.8115.9115.91140,300
Mar 23, 202215.9416.1115.8215.9515.95236,500
Mar 22, 202215.9416.0515.8516.0416.04211,200
Mar 21, 202216.0316.1115.7415.8415.84216,700
Mar 18, 202215.9416.0615.8616.0316.03173,300
Mar 17, 202215.5115.9615.5115.9315.93228,500
Mar 16, 202215.4015.6115.1515.5715.57190,800
Mar 15, 202215.1815.3815.1015.2615.26215,800
Mar 14, 202215.6015.6915.1315.2515.25347,200
Mar 11, 202215.7616.6415.6115.6315.63205,900
Mar 10, 202215.7215.8715.5915.7415.74384,500
Mar 09, 202215.9216.0815.8515.9015.90217,500
Mar 08, 202215.7015.9315.5715.6815.68278,200
Mar 07, 202216.0116.0515.7315.7315.73284,800
Mar 04, 202215.8016.2015.6916.1716.17318,400
Mar 03, 202215.6815.9815.5615.8715.87301,900
Mar 02, 202215.6215.8815.5215.5615.56346,000
Mar 01, 202215.6615.8115.5315.6215.62344,800
Feb 28, 202215.8015.9915.4615.7415.74409,500
Feb 25, 202215.4015.9415.4015.9215.92575,200
Feb 24, 202214.3815.3414.1815.3415.34727,700
Feb 23, 202214.8114.9514.6514.6814.68622,800
Feb 22, 202215.0015.0814.5114.7214.72678,100
Feb 18, 202215.3115.4215.0515.1215.12453,600
Feb 17, 202215.6415.6415.2715.3115.31475,300
Feb 16, 202215.7015.9215.6115.6315.63382,300
Feb 15, 202215.8415.9415.6615.7015.70298,500
Feb 15, 20220.08 Dividend
Feb 14, 202215.9116.1015.6615.7915.71387,800
Feb 11, 202216.2616.4315.8515.9415.86368,500
Feb 10, 202216.4416.6116.1816.2716.19557,500
Feb 09, 202216.3516.6416.3516.5916.51273,400
Feb 08, 202216.4816.4816.2116.2616.18231,900
Feb 07, 202216.3116.5016.2816.4316.35296,000
Feb 04, 202216.5016.5616.0916.2516.17331,500
Feb 03, 202216.8016.8216.5516.5716.49252,100
Feb 02, 202216.6516.9216.6516.9016.81285,400
Feb 01, 202216.7416.7816.4516.5916.51359,500
Jan 31, 202216.3416.5916.2416.5916.51369,500
Jan 28, 202215.6916.3115.5316.3116.23373,000
Jan 27, 202215.9816.2815.7015.7315.65435,200
Jan 26, 202215.9816.2915.6615.8815.80683,700
Jan 25, 202215.3115.9215.2115.8415.76416,400
Jan 24, 202215.4015.7914.5315.7015.621,784,500
Jan 21, 202216.3616.5315.6015.6715.59764,800
Jan 20, 202216.6516.9316.3916.4116.33356,700
Jan 19, 202216.8116.9816.6316.6516.57326,000
Jan 18, 202216.9316.9316.6216.8016.71360,900
Jan 14, 202217.0517.0516.6217.0116.92441,400
Jan 13, 202217.3017.3517.0717.1017.01265,600
Jan 12, 202217.1017.2217.0517.1517.06285,500
Jan 11, 202217.1017.2016.9017.0716.98343,500
Jan 11, 20220.08 Dividend
Jan 10, 202217.3417.3516.9017.1016.93421,800
Jan 07, 202217.3917.4317.2117.3517.18315,000
Jan 06, 202217.2117.4116.9117.3517.18422,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement