Advertisement
U.S. markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
12.08+0.16 (+1.34%)
At close: 04:00PM EDT
12.08 0.00 (0.00%)
After hours: 06:51PM EDT
  • Dividend

    RQI announced a cash dividend of 0.08 with an ex-date of Apr. 9, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202411.9612.1011.9312.0812.08404,121
Mar 27, 202411.7111.9211.7111.9211.92413,000
Mar 26, 202411.6711.7511.6411.6811.68329,700
Mar 25, 202411.6711.7311.6311.6511.65322,000
Mar 22, 202411.7711.7711.5411.6711.67459,100
Mar 21, 202411.8011.8811.7011.7711.77301,900
Mar 20, 202411.7311.7711.6011.7711.77298,100
Mar 19, 202411.6811.7411.6011.7011.70349,400
Mar 18, 202411.6611.7011.6011.6711.67399,200
Mar 15, 202411.6111.6911.5711.6411.64225,900
Mar 14, 202411.8311.8311.5911.6511.65332,500
Mar 13, 202411.9312.0011.8311.8611.86292,000
Mar 12, 202412.0212.0411.8811.9811.98310,800
Mar 12, 20240.08 Dividend
Mar 11, 202412.0912.1412.0212.1012.02275,900
Mar 08, 202412.0012.1212.0012.0912.01305,000
Mar 07, 202412.0912.1411.9311.9611.88587,100
Mar 06, 202412.1412.1712.0112.0711.99423,300
Mar 05, 202412.1112.1812.0212.1212.04384,000
Mar 04, 202412.0112.1511.9312.1312.05347,400
Mar 01, 202411.8112.0211.7012.0111.93418,500
Feb 29, 202411.8111.8611.7711.8311.75322,300
Feb 28, 202411.4611.6711.4511.6611.58411,400
Feb 27, 202411.5511.7111.5111.5211.44405,500
Feb 26, 202411.7211.7211.5511.5511.47416,200
Feb 23, 202411.7311.7911.6911.7111.63510,800
Feb 22, 202411.7211.7511.6211.7111.63338,900
Feb 21, 202411.6211.7111.5811.6511.57254,600
Feb 20, 202411.5611.7111.5611.6311.55335,300
Feb 16, 202411.6711.7511.5611.6311.55328,600
Feb 15, 202411.6111.8211.6111.7911.71363,500
Feb 14, 202411.3911.6011.3911.5511.47344,400
Feb 13, 202411.5211.5211.2511.3811.30736,000
Feb 13, 20240.08 Dividend
Feb 12, 202411.7511.8511.7511.7911.63290,000
Feb 09, 202411.7811.8211.6511.7511.59331,500
Feb 08, 202411.7211.8611.6911.8011.64320,900
Feb 07, 202411.7211.8511.6311.7611.60301,800
Feb 06, 202411.6111.7511.6011.7111.55313,400
Feb 05, 202411.7611.7711.5311.6111.45575,200
Feb 02, 202412.0612.0711.8311.9011.74381,900
Feb 01, 202411.8612.1511.8012.1511.99495,400
Jan 31, 202411.9812.0611.7311.7811.62476,200
Jan 30, 202412.0312.0511.8911.9611.80402,700
Jan 29, 202411.8112.0511.8112.0511.89475,600
Jan 26, 202411.8611.9211.7711.7811.62414,800
Jan 25, 202411.7811.9211.7811.8211.66464,700
Jan 24, 202411.8711.9011.5511.7311.57661,100
Jan 23, 202411.8511.9511.7611.7811.62369,000
Jan 22, 202411.9012.0011.8311.8911.73415,200
Jan 19, 202411.6511.8011.5311.8011.641,000,000
Jan 18, 202411.7611.7811.5611.6211.46499,400
Jan 17, 202411.9211.9411.6211.7311.57558,100
Jan 16, 202412.1712.1712.0012.0311.87485,600
Jan 16, 20240.08 Dividend
Jan 12, 202412.3812.4612.2612.3312.09303,500
Jan 11, 202412.4012.4612.2012.3212.08510,700
Jan 10, 202412.4812.5812.3612.4412.19385,400
Jan 09, 202412.5012.5112.3612.4412.19408,900
Jan 08, 202412.3012.6412.2612.6212.37504,000
Jan 05, 202412.2612.4812.1912.2111.97420,100
Jan 04, 202412.0512.3912.0012.3612.12638,800
Jan 03, 202412.3612.4112.0012.0111.77787,900
Jan 02, 202412.2212.4812.1812.4412.19881,100
Dec 29, 202312.3512.3812.2212.2412.00540,300
Dec 28, 202312.2912.3512.2612.3212.08313,400
Dec 27, 202312.0612.3311.9412.2912.05662,600
Dec 26, 202311.9212.1411.8812.0511.81498,500
Dec 22, 202311.7911.9711.7711.8511.62498,500
Dec 21, 202311.7511.8511.6411.7411.51393,200
Dec 20, 202311.9712.0311.7011.7111.48508,600
Dec 19, 202311.9912.0711.8911.9411.70411,600
Dec 18, 202311.8211.9611.8011.8911.66525,100
Dec 15, 202312.0212.1411.8211.8911.66457,100
Dec 14, 202311.9412.2511.9212.0611.82640,800
Dec 13, 202311.3111.8011.2411.7311.50585,600
Dec 12, 202311.2611.4011.2011.2811.06340,500
Dec 12, 20230.08 Dividend
Dec 11, 202311.3311.4211.2911.3611.06483,500
Dec 08, 202311.3711.4411.2511.3511.05367,300
Dec 07, 202311.5011.5411.4311.4311.13299,600
Dec 06, 202311.5611.6911.5311.5311.22370,200
Dec 05, 202311.5511.5811.4311.5611.25454,500
Dec 04, 202311.7011.8111.5911.6511.34572,800
Dec 01, 202311.3511.8211.3111.7411.43659,600
Nov 30, 202311.2811.3911.2111.3011.00441,000
Nov 29, 202311.1811.2711.1311.2110.91405,000
Nov 28, 202310.9411.1410.8711.0810.78380,700
Nov 27, 202311.0411.1510.9310.9310.64571,200
Nov 24, 202311.1511.1511.0211.0410.75145,500
Nov 22, 202310.9111.1410.8911.1310.83977,200
Nov 21, 202310.6510.9210.5810.9010.61867,500
Nov 20, 202310.6010.7210.5310.6410.36535,400
Nov 17, 202310.7310.7310.5310.5910.31380,900
Nov 16, 202310.6310.6810.5610.6010.32500,300
Nov 15, 202310.4610.7210.4610.5710.29681,400
Nov 14, 202310.1110.6010.1110.4910.21767,000
Nov 14, 20230.08 Dividend
Nov 13, 202310.0010.019.859.939.59498,400
Nov 10, 20239.8510.029.8510.019.66428,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...