Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Real Estate Income Fund (NY: JRS )

7.420 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 6, 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 (%)
Jan 30, 2009 2.821 2.941 2.676 2.697 0 -0.04(-1.33%)
Jan 29, 2009 2.966 2.966 2.707 2.733 135,443 -0.17(-5.71%)
Jan 28, 2009 2.977 2.977 2.806 2.899 156,103 +0.13(+4.67%)
Jan 27, 2009 2.832 2.847 2.707 2.769 208,708 +0.04(+1.52%)
Jan 26, 2009 2.671 2.795 2.656 2.728 209,931 +0.04(+1.34%)
Jan 23, 2009 2.702 2.707 2.588 2.692 122,376 +0.05(+1.96%)
Jan 22, 2009 2.619 2.847 2.619 2.640 114,937 -0.10(-3.77%)
Jan 21, 2009 2.640 2.744 2.543 2.744 138,541 +0.19(+7.51%)
Jan 20, 2009 2.775 3.028 2.552 2.552 153,466 -0.30(-10.36%)
Jan 16, 2009 2.728 2.847 2.645 2.847 178,359 +0.10(+3.77%)
Jan 15, 2009 2.671 2.744 2.516 2.744 178,793 +0.07(+2.71%)
Jan 14, 2009 2.666 2.738 2.573 2.671 251,182 -0.12(-4.44%)
Jan 13, 2009 2.821 2.821 2.645 2.795 153,335 +0.14(+5.26%)
Jan 12, 2009 2.847 3.106 2.640 2.656 177,149 -0.15(-5.35%)
Jan 09, 2009 2.878 3.002 2.798 2.806 162,793 -0.13(-4.58%)
Jan 08, 2009 2.852 3.028 2.852 2.940 84,112 -0.01(-0.44%)
Jan 07, 2009 3.215 3.215 2.940 2.953 273,981 -0.23(-7.24%)
Jan 06, 2009 3.054 3.184 2.894 3.184 251,539 +0.30(+10.22%)
Jan 05, 2009 2.930 2.971 2.728 2.889 217,770 +0.12(+4.30%)
Jan 02, 2009 2.661 2.873 2.537 2.769 0 +0.14(+5.31%)
Jan 01, 2009 2.454 2.630 2.392 2.630 0 +0.00(+0.00%)
Dec 31, 2008 2.454 2.630 2.392 2.630 408,354 +0.23(+9.48%)
Dec 30, 2008 2.423 2.604 2.304 2.402 487,513 -0.03(-1.28%)
Dec 29, 2008 2.407 2.614 2.355 2.433 485,610 +0.01(+0.21%)
Dec 26, 2008 2.247 2.433 2.247 2.428 268,803 +0.16(+6.83%)
Dec 24, 2008 2.226 2.304 2.200 2.273 111,043 +0.05(+2.09%)
Dec 23, 2008 2.278 2.350 2.174 2.226 235,624 +0.00(+0.00%)
Dec 22, 2008 2.257 2.386 2.122 2.226 337,671 -0.07(-3.15%)
Dec 19, 2008 2.226 2.433 2.226 2.298 220,048 +0.07(+3.26%)
Dec 18, 2008 2.392 2.392 2.179 2.226 267,065 -0.10(-4.44%)
Dec 17, 2008 2.304 2.412 2.200 2.329 235,525 +0.08(+3.45%)
Dec 16, 2008 1.983 2.293 1.983 2.252 282,575 +0.23(+11.54%)
Dec 15, 2008 2.128 2.252 1.998 2.019 192,412 -0.16(-7.14%)
Dec 12, 2008 2.081 2.247 1.998 2.174 292,446 +0.02(+0.96%)
Dec 11, 2008 2.190 2.588 2.122 2.153 148,725 -0.36(-14.40%)
Dec 10, 2008 2.428 2.640 2.412 2.516 228,074 +0.03(+1.25%)
Dec 09, 2008 2.392 2.516 2.392 2.485 196,486 -0.03(-1.23%)
Dec 08, 2008 2.490 2.588 2.319 2.516 323,685 +0.24(+10.45%)
Dec 05, 2008 2.174 2.306 2.071 2.278 264,635 +0.09(+4.02%)
Dec 04, 2008 2.148 2.464 2.148 2.190 267,019 -0.04(-1.63%)
Dec 03, 2008 2.014 2.324 1.858 2.226 211,832 +0.25(+12.86%)
Dec 02, 2008 1.838 2.071 1.838 1.972 217,936 +0.11(+5.83%)
Dec 01, 2008 2.097 2.148 1.827 1.864 399,508 -0.22(-10.67%)
Nov 28, 2008 1.962 2.148 1.962 2.086 123,275 +0.06(+3.07%)
Nov 26, 2008 1.770 2.024 1.770 2.024 157,277 +0.18(+9.52%)
Nov 25, 2008 1.915 2.045 1.765 1.848 295,981 +0.02(+0.85%)
Nov 24, 2008 1.584 1.915 1.584 1.833 381,979 +0.25(+16.07%)
Nov 21, 2008 1.889 1.889 1.424 1.579 549,049 -0.22(-12.36%)
Nov 20, 2008 1.760 2.019 1.475 1.801 697,045 -0.22(-10.77%)
Nov 19, 2008 2.278 2.350 1.941 2.019 286,997 -0.33(-14.10%)
Nov 18, 2008 2.397 2.485 2.231 2.350 300,592 -0.12(-4.82%)
Nov 17, 2008 2.697 2.697 2.407 2.469 306,096 -0.33(-11.67%)
Nov 14, 2008 3.292 3.292 2.666 2.795 279,691 -0.40(-12.62%)
Nov 13, 2008 2.920 3.199 2.640 3.199 221,506 +0.21(+6.92%)
Nov 12, 2008 3.344 3.391 2.992 2.992 182,964 -0.50(-14.37%)
Nov 11, 2008 3.598 3.701 3.189 3.494 240,184 -0.30(-7.79%)
Nov 10, 2008 3.805 3.857 3.546 3.789 234,633 +0.11(+3.10%)
Nov 07, 2008 3.681 3.727 3.572 3.675 177,476 +0.03(+0.71%)
Nov 06, 2008 3.701 3.732 3.494 3.650 315,556 -0.10(-2.62%)
Nov 05, 2008 3.934 4.064 3.675 3.748 199,380 -0.24(-6.03%)
Nov 04, 2008 3.934 4.064 3.882 3.988 151,071 +0.11(+2.73%)
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.