NYSE - Delayed Quote USD

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

Compare
13.80 -0.01 (-0.07%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 23, 2024 13.72 13.89 13.73 13.80 13.80 240,589
Oct 22, 2024 13.71 13.84 13.68 13.81 13.81 163,500
Oct 21, 2024 14.03 14.05 13.76 13.77 13.77 294,800
Oct 18, 2024 14.06 14.11 14.01 14.05 14.05 191,200
Oct 17, 2024 14.16 14.16 14.00 14.09 14.09 203,300
Oct 16, 2024 14.03 14.20 14.03 14.14 14.14 346,300
Oct 15, 2024 0.08 Dividend
Oct 15, 2024 13.85 14.04 13.85 13.94 13.94 465,700
Oct 14, 2024 13.69 13.88 13.69 13.86 13.78 315,700
Oct 11, 2024 13.62 13.74 13.61 13.67 13.59 184,300
Oct 10, 2024 13.66 13.73 13.59 13.60 13.52 304,600
Oct 9, 2024 13.65 13.72 13.62 13.70 13.62 186,400
Oct 8, 2024 13.59 13.66 13.57 13.65 13.57 163,700
Oct 7, 2024 13.66 13.70 13.45 13.56 13.48 429,500
Oct 4, 2024 13.76 13.79 13.62 13.77 13.69 211,900
Oct 3, 2024 14.00 14.00 13.76 13.79 13.71 293,400
Oct 2, 2024 13.99 14.06 13.94 13.98 13.90 244,900
Oct 1, 2024 14.22 14.23 14.05 14.06 13.98 324,200
Sep 30, 2024 14.05 14.22 13.98 14.17 14.09 457,000
Sep 27, 2024 14.00 14.17 14.00 14.07 13.99 298,100
Sep 26, 2024 14.10 14.13 13.93 13.98 13.90 328,500
Sep 25, 2024 14.15 14.17 14.02 14.07 13.99 176,800
Sep 24, 2024 14.00 14.21 13.95 14.19 14.11 303,500
Sep 23, 2024 13.74 13.99 13.71 13.99 13.91 255,000
Sep 20, 2024 13.85 13.90 13.66 13.74 13.66 409,000
Sep 19, 2024 14.14 14.19 13.84 13.89 13.81 473,600
Sep 18, 2024 14.09 14.18 14.03 14.04 13.96 257,500
Sep 17, 2024 14.38 14.41 14.07 14.09 14.01 330,300
Sep 16, 2024 14.13 14.34 14.12 14.32 14.24 277,000
Sep 13, 2024 14.05 14.16 14.05 14.09 14.01 329,300
Sep 12, 2024 13.94 14.04 13.92 14.02 13.94 328,900
Sep 11, 2024 13.86 13.98 13.75 13.98 13.90 224,900
Sep 10, 2024 0.08 Dividend
Sep 10, 2024 13.84 13.92 13.79 13.90 13.82 294,500
Sep 9, 2024 13.80 13.93 13.73 13.93 13.77 335,300
Sep 6, 2024 13.75 13.78 13.61 13.70 13.54 212,700
Sep 5, 2024 13.76 13.86 13.71 13.73 13.57 309,300
Sep 4, 2024 13.66 13.87 13.66 13.72 13.56 435,300
Sep 3, 2024 13.62 13.80 13.55 13.72 13.56 551,500
Aug 30, 2024 13.50 13.60 13.37 13.50 13.34 462,400
Aug 29, 2024 13.40 13.49 13.33 13.49 13.34 361,200
Aug 28, 2024 13.33 13.45 13.32 13.33 13.18 271,400
Aug 27, 2024 13.42 13.43 13.33 13.40 13.25 358,100
Aug 26, 2024 13.32 13.50 13.25 13.42 13.27 446,000
Aug 23, 2024 12.96 13.31 12.95 13.31 13.16 409,400
Aug 22, 2024 12.90 12.99 12.89 12.95 12.80 265,100
Aug 21, 2024 12.94 12.98 12.81 12.93 12.78 342,200
Aug 20, 2024 12.97 12.97 12.83 12.87 12.72 238,400
Aug 19, 2024 12.66 13.00 12.66 12.87 12.72 594,900
Aug 16, 2024 12.70 12.71 12.59 12.69 12.54 239,200
Aug 15, 2024 12.72 12.73 12.58 12.69 12.54 333,300
Aug 14, 2024 12.59 12.72 12.55 12.66 12.51 393,200
Aug 13, 2024 0.08 Dividend
Aug 13, 2024 12.52 12.64 12.51 12.61 12.47 292,800
Aug 12, 2024 12.65 12.65 12.45 12.56 12.34 401,300
Aug 9, 2024 12.51 12.63 12.40 12.60 12.38 211,700
Aug 8, 2024 12.41 12.53 12.38 12.48 12.26 233,100
Aug 7, 2024 12.68 12.75 12.40 12.41 12.19 388,100
Aug 6, 2024 12.21 12.61 12.17 12.46 12.24 364,100
Aug 5, 2024 12.42 12.55 11.89 12.10 11.88 1,130,200
Aug 2, 2024 12.73 12.87 12.67 12.81 12.58 475,100
Aug 1, 2024 12.60 12.80 12.59 12.73 12.50 456,300
Jul 31, 2024 12.73 12.73 12.52 12.59 12.37 655,300
Jul 30, 2024 12.43 12.62 12.40 12.60 12.38 571,500
Jul 29, 2024 12.34 12.45 12.22 12.44 12.22 234,200
Jul 26, 2024 12.24 12.33 12.21 12.30 12.08 284,000
Jul 25, 2024 12.23 12.39 12.14 12.19 11.97 314,600
Jul 24, 2024 12.41 12.45 12.22 12.23 12.01 378,000
Jul 23, 2024 12.45 12.50 12.37 12.42 12.20 400,100
Jul 22, 2024 12.30 12.44 12.21 12.43 12.21 553,800
Jul 19, 2024 12.21 12.28 12.14 12.22 12.00 240,300
Jul 18, 2024 12.29 12.42 12.17 12.23 12.01 446,100
Jul 17, 2024 12.16 12.34 12.16 12.30 12.08 453,700
Jul 16, 2024 0.08 Dividend
Jul 16, 2024 12.07 12.22 12.07 12.22 12.00 475,300
Jul 15, 2024 12.04 12.12 11.99 12.09 11.80 493,900
Jul 12, 2024 12.11 12.13 11.98 11.99 11.70 1,128,800
Jul 11, 2024 11.87 12.21 11.87 12.04 11.75 881,700
Jul 10, 2024 11.75 11.82 11.71 11.80 11.51 290,500
Jul 9, 2024 11.65 11.79 11.55 11.74 11.45 609,200
Jul 8, 2024 11.63 11.71 11.59 11.68 11.40 351,300
Jul 5, 2024 11.65 11.69 11.61 11.65 11.37 289,200
Jul 3, 2024 11.68 11.69 11.60 11.66 11.38 194,800
Jul 2, 2024 11.56 11.67 11.56 11.62 11.34 278,300
Jul 1, 2024 11.68 11.69 11.56 11.57 11.29 395,000
Jun 28, 2024 11.59 11.68 11.54 11.68 11.40 371,800
Jun 27, 2024 11.35 11.48 11.33 11.48 11.20 231,500
Jun 26, 2024 11.32 11.36 11.29 11.30 11.03 218,900
Jun 25, 2024 11.55 11.55 11.35 11.39 11.11 346,200
Jun 24, 2024 11.39 11.60 11.38 11.51 11.23 290,500
Jun 21, 2024 11.41 11.47 11.36 11.39 11.11 242,300
Jun 20, 2024 11.40 11.48 11.38 11.44 11.16 352,600
Jun 18, 2024 11.45 11.52 11.40 11.42 11.14 263,200
Jun 17, 2024 11.41 11.55 11.37 11.46 11.18 342,400
Jun 14, 2024 11.38 11.52 11.38 11.46 11.18 236,800
Jun 13, 2024 11.48 11.54 11.42 11.46 11.18 273,700
Jun 12, 2024 11.55 11.69 11.49 11.50 11.22 365,600
Jun 11, 2024 0.08 Dividend
Jun 11, 2024 11.44 11.49 11.40 11.41 11.13 213,300
Jun 10, 2024 11.51 11.63 11.48 11.56 11.20 276,600
Jun 7, 2024 11.54 11.60 11.50 11.55 11.19 231,500
Jun 6, 2024 11.62 11.66 11.59 11.63 11.27 231,900
Jun 5, 2024 11.61 11.71 11.50 11.68 11.32 365,100
Jun 4, 2024 11.41 11.69 11.41 11.59 11.23 461,900
Jun 3, 2024 11.42 11.50 11.39 11.46 11.10 487,400
May 31, 2024 11.25 11.41 11.21 11.40 11.05 421,000
May 30, 2024 11.00 11.15 10.98 11.13 10.78 377,500
May 29, 2024 11.01 11.07 10.79 10.97 10.63 586,600
May 28, 2024 11.40 11.43 11.16 11.17 10.82 543,300
May 24, 2024 11.45 11.47 11.35 11.40 11.05 221,600
May 23, 2024 11.62 11.64 11.39 11.39 11.04 304,100
May 22, 2024 11.66 11.78 11.57 11.61 11.25 278,800
May 21, 2024 11.56 12.05 11.56 11.74 11.38 513,200
May 20, 2024 11.70 11.71 11.58 11.58 11.22 449,400
May 17, 2024 11.66 11.72 11.61 11.70 11.34 348,000
May 16, 2024 11.67 11.70 11.60 11.64 11.28 263,700
May 15, 2024 11.55 11.67 11.55 11.63 11.27 334,200
May 14, 2024 0.08 Dividend
May 14, 2024 11.46 11.50 11.39 11.46 11.10 277,900
May 13, 2024 11.40 11.49 11.39 11.47 11.04 357,500
May 10, 2024 11.40 11.44 11.35 11.40 10.97 277,700
May 9, 2024 11.21 11.39 11.19 11.39 10.96 362,000
May 8, 2024 11.24 11.25 11.16 11.19 10.77 279,600
May 7, 2024 11.25 11.33 11.25 11.27 10.84 285,300
May 6, 2024 11.23 11.25 11.15 11.21 10.79 261,800
May 3, 2024 11.17 11.30 11.12 11.15 10.73 279,700
May 2, 2024 11.06 11.06 10.91 11.02 10.60 311,600
May 1, 2024 10.94 11.14 10.92 10.96 10.55 302,800
Apr 30, 2024 11.06 11.13 10.92 10.93 10.52 407,500
Apr 29, 2024 11.06 11.12 10.98 11.07 10.65 346,800
Apr 26, 2024 11.01 11.18 10.98 10.99 10.57 326,300
Apr 25, 2024 10.96 11.00 10.88 10.97 10.56 286,600
Apr 24, 2024 11.08 11.13 10.99 11.06 10.64 402,600
Apr 23, 2024 11.05 11.15 11.00 11.09 10.67 269,000
Apr 22, 2024 10.77 11.01 10.71 11.01 10.59 432,500
Apr 19, 2024 10.67 10.79 10.61 10.76 10.35 430,600
Apr 18, 2024 10.92 10.92 10.70 10.71 10.31 534,300
Apr 17, 2024 10.85 10.95 10.83 10.85 10.44 403,000
Apr 16, 2024 10.94 11.00 10.82 10.82 10.41 426,400
Apr 15, 2024 11.26 11.38 10.99 11.04 10.62 550,600
Apr 12, 2024 11.31 11.38 11.23 11.24 10.82 423,600
Apr 11, 2024 11.40 11.46 11.26 11.45 11.02 556,500
Apr 10, 2024 11.56 11.58 11.36 11.40 10.97 643,200
Apr 9, 2024 0.08 Dividend
Apr 9, 2024 11.63 11.77 11.62 11.75 11.31 300,100
Apr 8, 2024 11.57 11.71 11.57 11.67 11.15 293,300
Apr 5, 2024 11.58 11.65 11.56 11.57 11.06 286,400
Apr 4, 2024 11.69 11.83 11.56 11.58 11.07 538,100
Apr 3, 2024 11.63 11.67 11.59 11.66 11.14 330,700
Apr 2, 2024 11.73 11.76 11.63 11.67 11.15 431,900
Apr 1, 2024 12.10 12.10 11.85 11.90 11.37 506,000
Mar 28, 2024 11.96 12.10 11.93 12.08 11.54 404,200
Mar 27, 2024 11.71 11.92 11.71 11.92 11.39 413,000
Mar 26, 2024 11.67 11.75 11.64 11.68 11.16 329,700
Mar 25, 2024 11.67 11.73 11.63 11.65 11.13 322,000
Mar 22, 2024 11.77 11.77 11.54 11.67 11.15 459,100
Mar 21, 2024 11.80 11.88 11.70 11.77 11.25 301,900
Mar 20, 2024 11.73 11.77 11.60 11.77 11.25 298,100
Mar 19, 2024 11.68 11.74 11.60 11.70 11.18 349,400
Mar 18, 2024 11.66 11.70 11.60 11.67 11.15 399,200
Mar 15, 2024 11.61 11.69 11.57 11.64 11.12 225,900
Mar 14, 2024 11.83 11.83 11.59 11.65 11.13 332,500
Mar 13, 2024 11.93 12.00 11.83 11.86 11.33 292,000
Mar 12, 2024 0.08 Dividend
Mar 12, 2024 12.02 12.04 11.88 11.98 11.45 310,800
Mar 11, 2024 12.09 12.14 12.02 12.10 11.49 275,900
Mar 8, 2024 12.00 12.12 12.00 12.09 11.48 305,000
Mar 7, 2024 12.09 12.14 11.93 11.96 11.35 587,100
Mar 6, 2024 12.14 12.17 12.01 12.07 11.46 423,300
Mar 5, 2024 12.11 12.18 12.02 12.12 11.51 384,000
Mar 4, 2024 12.01 12.15 11.93 12.13 11.51 347,400
Mar 1, 2024 11.81 12.02 11.70 12.01 11.40 418,500
Feb 29, 2024 11.81 11.86 11.77 11.83 11.23 322,300
Feb 28, 2024 11.46 11.67 11.45 11.66 11.07 411,400
Feb 27, 2024 11.55 11.71 11.51 11.52 10.94 405,500
Feb 26, 2024 11.72 11.72 11.55 11.55 10.96 416,200
Feb 23, 2024 11.73 11.79 11.69 11.71 11.12 510,800
Feb 22, 2024 11.72 11.75 11.62 11.71 11.12 338,900
Feb 21, 2024 11.62 11.71 11.58 11.65 11.06 254,600
Feb 20, 2024 11.56 11.71 11.56 11.63 11.04 335,300
Feb 16, 2024 11.67 11.75 11.56 11.63 11.04 328,600
Feb 15, 2024 11.61 11.82 11.61 11.79 11.19 363,500
Feb 14, 2024 11.39 11.60 11.39 11.55 10.96 344,400
Feb 13, 2024 0.08 Dividend
Feb 13, 2024 11.52 11.52 11.25 11.38 10.80 736,000
Feb 12, 2024 11.75 11.85 11.75 11.79 11.12 290,000
Feb 9, 2024 11.78 11.82 11.65 11.75 11.08 331,500
Feb 8, 2024 11.72 11.86 11.69 11.80 11.13 320,900
Feb 7, 2024 11.72 11.85 11.63 11.76 11.09 301,800
Feb 6, 2024 11.61 11.75 11.60 11.71 11.04 313,400
Feb 5, 2024 11.76 11.77 11.53 11.61 10.95 575,200
Feb 2, 2024 12.06 12.07 11.83 11.90 11.22 381,900
Feb 1, 2024 11.86 12.15 11.80 12.15 11.46 495,400
Jan 31, 2024 11.98 12.06 11.73 11.78 11.11 476,200
Jan 30, 2024 12.03 12.05 11.89 11.96 11.28 402,700
Jan 29, 2024 11.81 12.05 11.81 12.05 11.36 475,600
Jan 26, 2024 11.86 11.92 11.77 11.78 11.11 414,800
Jan 25, 2024 11.78 11.92 11.78 11.82 11.14 464,700
Jan 24, 2024 11.87 11.90 11.55 11.73 11.06 661,100
Jan 23, 2024 11.85 11.95 11.76 11.78 11.11 369,000
Jan 22, 2024 11.90 12.00 11.83 11.89 11.21 415,200
Jan 19, 2024 11.65 11.80 11.53 11.80 11.13 1,000,000
Jan 18, 2024 11.76 11.78 11.56 11.62 10.96 499,400
Jan 17, 2024 11.92 11.94 11.62 11.73 11.06 558,100
Jan 16, 2024 0.08 Dividend
Jan 16, 2024 12.17 12.17 12.00 12.03 11.34 485,600
Jan 12, 2024 12.38 12.46 12.26 12.33 11.55 303,500
Jan 11, 2024 12.40 12.46 12.20 12.32 11.54 510,700
Jan 10, 2024 12.48 12.58 12.36 12.44 11.65 385,400
Jan 9, 2024 12.50 12.51 12.36 12.44 11.65 408,900
Jan 8, 2024 12.30 12.64 12.26 12.62 11.82 504,000
Jan 5, 2024 12.26 12.48 12.19 12.21 11.44 420,100
Jan 4, 2024 12.05 12.39 12.00 12.36 11.58 638,800
Jan 3, 2024 12.36 12.41 12.00 12.01 11.25 787,900
Jan 2, 2024 12.22 12.48 12.18 12.44 11.65 881,100
Dec 29, 2023 12.35 12.38 12.22 12.24 11.47 540,300
Dec 28, 2023 12.29 12.35 12.26 12.32 11.54 313,400
Dec 27, 2023 12.06 12.33 11.94 12.29 11.51 662,600
Dec 26, 2023 11.92 12.14 11.88 12.05 11.29 498,500
Dec 22, 2023 11.79 11.97 11.77 11.85 11.10 498,500
Dec 21, 2023 11.75 11.85 11.64 11.74 11.00 393,200
Dec 20, 2023 11.97 12.03 11.70 11.71 10.97 508,600
Dec 19, 2023 11.99 12.07 11.89 11.94 11.18 411,600
Dec 18, 2023 11.82 11.96 11.80 11.89 11.14 525,100
Dec 15, 2023 12.02 12.14 11.82 11.89 11.14 457,100
Dec 14, 2023 11.94 12.25 11.92 12.06 11.30 640,800
Dec 13, 2023 11.31 11.80 11.24 11.73 10.99 585,600
Dec 12, 2023 0.08 Dividend
Dec 12, 2023 11.26 11.40 11.20 11.28 10.57 340,500
Dec 11, 2023 11.33 11.42 11.29 11.36 10.57 483,500
Dec 8, 2023 11.37 11.44 11.25 11.35 10.56 367,300
Dec 7, 2023 11.50 11.54 11.43 11.43 10.63 299,600
Dec 6, 2023 11.56 11.69 11.53 11.53 10.72 370,200
Dec 5, 2023 11.55 11.58 11.43 11.56 10.75 454,500
Dec 4, 2023 11.70 11.81 11.59 11.65 10.84 572,800
Dec 1, 2023 11.35 11.82 11.31 11.74 10.92 659,600
Nov 30, 2023 11.28 11.39 11.21 11.30 10.51 441,000
Nov 29, 2023 11.18 11.27 11.13 11.21 10.43 405,000
Nov 28, 2023 10.94 11.14 10.87 11.08 10.31 380,700
Nov 27, 2023 11.04 11.15 10.93 10.93 10.17 571,200
Nov 24, 2023 11.15 11.15 11.02 11.04 10.27 145,500
Nov 22, 2023 10.91 11.14 10.89 11.13 10.35 977,200
Nov 21, 2023 10.65 10.92 10.58 10.90 10.14 867,500
Nov 20, 2023 10.60 10.72 10.53 10.64 9.90 535,400
Nov 17, 2023 10.73 10.73 10.53 10.59 9.85 380,900
Nov 16, 2023 10.63 10.68 10.56 10.60 9.86 500,300
Nov 15, 2023 10.46 10.72 10.46 10.57 9.83 681,400
Nov 14, 2023 0.08 Dividend
Nov 14, 2023 10.11 10.60 10.11 10.49 9.76 767,000
Nov 13, 2023 10.00 10.01 9.85 9.93 9.16 498,400
Nov 10, 2023 9.85 10.02 9.85 10.01 9.24 428,900
Nov 9, 2023 10.10 10.10 9.82 9.84 9.08 573,900
Nov 8, 2023 10.06 10.15 10.04 10.06 9.28 350,600
Nov 7, 2023 10.29 10.29 10.03 10.06 9.28 691,100
Nov 6, 2023 10.63 10.63 10.28 10.34 9.54 440,700
Nov 3, 2023 10.26 10.67 10.26 10.56 9.74 577,100
Nov 2, 2023 10.00 10.24 10.00 10.22 9.43 490,600
Nov 1, 2023 9.64 9.87 9.58 9.82 9.06 756,200
Oct 31, 2023 9.37 9.53 9.35 9.52 8.78 586,400
Oct 30, 2023 9.25 9.36 9.17 9.30 8.58 620,400
Oct 27, 2023 9.33 9.33 9.22 9.23 8.52 985,500
Oct 26, 2023 9.19 9.40 9.17 9.32 8.60 772,000
Oct 25, 2023 9.35 9.38 9.18 9.18 8.47 616,400
Oct 24, 2023 9.37 9.50 9.37 9.43 8.70 379,200

Related Tickers