U.S. Markets open in 4 hrs 30 mins

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.15+0.22 (+2.01%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2020------
Sep 28, 202011.0511.2111.0211.1511.15416,000
Sep 25, 202010.7510.9410.7210.9310.93337,800
Sep 24, 202010.7210.9010.6210.7910.79352,200
Sep 23, 202011.0311.0810.6910.7210.72429,200
Sep 22, 202011.0011.1211.0011.0111.01353,900
Sep 21, 202011.1511.1610.8010.9810.98711,200
Sep 18, 202011.4211.4211.1611.2511.25383,600
Sep 17, 202011.4011.4811.2711.4011.40303,500
Sep 16, 202011.4811.6411.4611.5311.53321,700
Sep 15, 202011.4011.5911.4011.4711.47317,800
Sep 15, 20200.08 Dividend
Sep 14, 202011.2811.4911.2811.4811.40374,600
Sep 11, 202011.2611.3011.1711.2411.16291,200
Sep 10, 202011.3011.3311.2411.2611.18429,200
Sep 09, 202011.2411.4011.1611.3011.22339,100
Sep 08, 202011.1011.2311.1011.1311.05495,100
Sep 04, 202011.4211.4811.0311.2611.18513,600
Sep 03, 202011.6311.7111.3211.5011.42578,400
Sep 02, 202011.5011.6511.3411.6411.56492,900
Sep 01, 202011.4411.5311.3711.5111.43397,000
Aug 31, 202011.4711.5111.4211.4711.39553,900
Aug 28, 202011.4011.4211.2511.4111.33394,400
Aug 27, 202011.1211.3811.1011.3511.27650,100
Aug 26, 202011.2811.2811.0511.1211.04439,200
Aug 25, 202011.2511.3011.1311.2211.14528,900
Aug 24, 202010.9911.2310.9211.2311.15737,000
Aug 21, 202011.0811.1610.8710.9210.84767,000
Aug 20, 202011.1011.2511.1011.1211.04397,000
Aug 19, 202011.4211.4211.1711.2011.12408,500
Aug 18, 202011.4211.5011.3211.3511.27405,200
Aug 18, 20200.08 Dividend
Aug 17, 202011.5811.5811.4311.5111.35606,800
Aug 14, 202011.1611.4811.1611.4011.24604,400
Aug 13, 202011.2211.3711.1911.1911.03322,800
Aug 12, 202011.1811.3411.1811.2611.10482,400
Aug 11, 202011.5211.5511.1411.1611.01624,600
Aug 10, 202011.3311.4811.2811.4511.29705,200
Aug 07, 202011.1111.3111.1111.2711.11337,300
Aug 06, 202011.0711.1711.0211.1611.01461,600
Aug 05, 202011.1111.1511.0011.0410.89378,900
Aug 04, 202010.8911.1010.8711.0510.90376,700
Aug 03, 202011.1411.1410.9310.9510.80548,900
Jul 31, 202011.2011.2010.9611.0510.90484,900
Jul 30, 202011.0511.1610.9211.1410.99370,600
Jul 29, 202010.9611.1410.9511.1310.98453,800
Jul 28, 202010.6510.9510.6410.9110.76341,200
Jul 27, 202010.6310.6510.5210.6410.49519,300
Jul 24, 202010.5610.6710.5510.6010.45379,500
Jul 23, 202010.6810.7610.5210.6210.47457,100
Jul 22, 202010.5910.7510.4910.7210.57330,600
Jul 21, 202010.5510.6710.5210.5210.37441,600
Jul 20, 202010.6010.7010.4010.5210.37711,400
Jul 17, 202010.5010.7110.4910.6210.47278,500
Jul 16, 202010.5610.6610.4510.5310.38380,100
Jul 15, 202010.6210.7410.5510.6810.53563,400
Jul 14, 202010.5410.5710.3810.5010.35581,300
Jul 14, 20200.08 Dividend
Jul 13, 202010.7610.8610.5510.5810.35476,700
Jul 10, 202010.6010.8410.5910.7610.53354,300
Jul 09, 202010.9010.9710.5810.6910.46375,900
Jul 08, 202010.7710.9510.7310.8910.66367,900
Jul 07, 202011.1011.1110.7310.8110.58501,300
Jul 06, 202011.4511.4511.0711.1310.89484,900
Jul 02, 202011.3711.4811.2011.2310.99492,800
Jul 01, 202010.9311.2910.9311.1010.86626,600
Jun 30, 202010.8311.0110.7510.9310.70646,900
Jun 29, 202010.5210.7910.4010.6910.46750,300
Jun 26, 202010.5710.5910.3510.3510.13389,700
Jun 25, 202010.4710.6010.3410.5810.35456,100
Jun 24, 202010.9310.9310.3810.5210.30662,600
Jun 23, 202011.0511.0710.9011.0110.78377,600
Jun 22, 202010.9510.9510.6810.9310.70560,200
Jun 19, 202011.2611.2610.8110.8810.65493,700
Jun 18, 202011.1711.1710.9411.0010.77364,000
Jun 17, 202011.3511.4211.1411.1410.90479,300
Jun 16, 202011.5211.6211.1811.3511.11447,400
Jun 16, 20200.08 Dividend
Jun 15, 202010.8411.2810.5011.2110.89512,100
Jun 12, 202010.9011.1510.7611.1210.81579,200
Jun 11, 202010.6810.9210.5010.5910.291,147,100
Jun 10, 202011.8211.9311.1411.3511.031,361,000
Jun 09, 202012.3512.3511.8711.9011.56800,300
Jun 08, 202012.2512.4712.2012.4312.08813,700
Jun 05, 202011.9012.2011.9011.9811.64894,200
Jun 04, 202011.8911.8911.3811.4911.161,161,400
Jun 03, 202011.3411.8411.3411.8111.481,034,000
Jun 02, 202011.4211.4311.1811.2510.931,148,000
Jun 01, 202010.8011.2210.7411.1410.821,115,600
May 29, 202010.8410.8510.6510.7410.44989,600
May 28, 202010.9910.9910.5710.7610.461,729,500
May 27, 202010.1610.5210.0410.5010.202,301,900
May 26, 20209.8210.019.809.939.65816,700
May 22, 20209.209.449.169.449.17523,000
May 21, 20209.489.649.209.238.97919,000
May 20, 20209.449.699.449.619.34675,600
May 19, 20209.189.429.039.389.11823,300
May 18, 20208.899.188.899.128.86883,300
May 15, 20208.678.728.538.668.41523,800
May 14, 20208.628.838.318.808.551,317,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...