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 )

7.290 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 5.197 5.208 5.120 5.140 177,669 -0.03(-0.60%)
Oct 28, 2011 5.115 5.197 5.083 5.171 208,243 +0.05(+1.01%)
Oct 27, 2011 5.027 5.140 4.985 5.120 188,085 +0.20(+4.00%)
Oct 26, 2011 4.892 4.933 4.824 4.923 107,469 +0.06(+1.17%)
Oct 25, 2011 4.918 4.918 4.830 4.866 100,611 -0.06(-1.26%)
Oct 24, 2011 4.856 4.939 4.814 4.928 118,982 +0.12(+2.48%)
Oct 21, 2011 4.763 4.851 4.763 4.809 135,035 +0.09(+1.98%)
Oct 20, 2011 4.685 4.716 4.623 4.716 41,239 +0.01(+0.22%)
Oct 19, 2011 4.685 4.767 4.675 4.706 110,821 -0.01(-0.22%)
Oct 18, 2011 4.540 4.721 4.540 4.716 87,527 +0.15(+3.29%)
Oct 17, 2011 4.602 4.628 4.540 4.566 96,668 -0.07(-1.45%)
Oct 14, 2011 4.566 4.638 4.561 4.633 81,979 +0.08(+1.70%)
Oct 13, 2011 4.535 4.562 4.447 4.555 43,178 -0.01(-0.11%)
Oct 12, 2011 4.514 4.628 4.514 4.561 69,549 +0.04(+0.92%)
Oct 11, 2011 4.514 4.550 4.447 4.519 85,762 -0.02(-0.46%)
Oct 10, 2011 4.442 4.555 4.436 4.540 110,025 +0.14(+3.18%)
Oct 07, 2011 4.545 4.545 4.379 4.400 69,288 -0.09(-2.07%)
Oct 06, 2011 4.483 4.519 4.452 4.493 106,289 +0.07(+1.52%)
Oct 05, 2011 4.379 4.447 4.312 4.426 187,013 +0.06(+1.30%)
Oct 04, 2011 4.395 4.395 4.229 4.369 166,996 -0.05(-1.06%)
Oct 03, 2011 4.638 4.649 4.416 4.416 232,645 -0.23(-5.01%)
Sep 30, 2011 4.675 4.700 4.628 4.649 79,062 -0.07(-1.43%)
Sep 29, 2011 4.711 4.716 4.623 4.716 78,042 +0.06(+1.22%)
Sep 28, 2011 4.768 4.768 4.638 4.659 105,972 -0.05(-1.10%)
Sep 27, 2011 4.778 4.799 4.700 4.711 113,977 +0.04(+0.78%)
Sep 26, 2011 4.700 4.706 4.566 4.675 127,861 +0.01(+0.11%)
Sep 23, 2011 4.566 4.669 4.540 4.669 101,260 +0.07(+1.58%)
Sep 22, 2011 4.633 4.643 4.540 4.597 175,248 -0.09(-1.99%)
Sep 21, 2011 4.866 4.897 4.638 4.690 126,742 -0.20(-4.13%)
Sep 20, 2011 4.964 4.970 4.882 4.892 109,236 -0.04(-0.84%)
Sep 19, 2011 4.990 4.990 4.887 4.933 68,225 -0.06(-1.24%)
Sep 16, 2011 4.995 5.016 4.928 4.995 80,469 +0.03(+0.52%)
Sep 15, 2011 4.918 4.970 4.907 4.970 72,867 +0.05(+1.05%)
Sep 14, 2011 4.907 4.918 4.830 4.918 71,753 +0.02(+0.42%)
Sep 13, 2011 4.835 4.897 4.830 4.897 124,847 -0.08(-1.56%)
Sep 12, 2011 4.939 4.975 4.882 4.975 65,370 -0.01(-0.21%)
Sep 09, 2011 5.042 5.052 4.944 4.985 59,795 -0.11(-2.23%)
Sep 08, 2011 5.109 5.135 5.047 5.099 125,823 +0.00(+0.00%)
Sep 07, 2011 4.995 5.104 4.964 5.099 90,678 +0.16(+3.14%)
Sep 06, 2011 4.913 4.975 4.799 4.944 119,168 -0.07(-1.44%)
Sep 02, 2011 4.985 5.068 4.985 5.016 136,065 -0.06(-1.22%)
Sep 01, 2011 5.120 5.130 5.052 5.078 62,803 -0.07(-1.41%)
Aug 31, 2011 5.083 5.166 5.078 5.151 70,852 +0.09(+1.74%)
Aug 30, 2011 5.063 5.108 5.021 5.063 181,621 -0.05(-1.01%)
Aug 29, 2011 5.006 5.120 5.006 5.115 86,316 +0.15(+3.02%)
Aug 26, 2011 4.902 4.970 4.835 4.964 61,914 +0.05(+1.05%)
Aug 25, 2011 5.016 5.052 4.856 4.913 101,805 -0.08(-1.66%)
Aug 24, 2011 4.897 5.001 4.897 4.995 57,301 +0.07(+1.37%)
Aug 23, 2011 4.840 4.949 4.809 4.928 54,543 +0.11(+2.35%)
Aug 22, 2011 4.856 4.928 4.784 4.815 73,134 -0.03(-0.52%)
Aug 19, 2011 4.763 4.933 4.763 4.840 87,711 -0.06(-1.16%)
Aug 18, 2011 4.928 5.011 4.866 4.897 120,557 -0.23(-4.46%)
Aug 17, 2011 5.063 5.166 5.063 5.126 63,813 +0.04(+0.73%)
Aug 16, 2011 5.058 5.151 5.058 5.089 135,418 -0.06(-1.11%)
Aug 15, 2011 5.032 5.146 5.016 5.146 92,892 +0.20(+3.98%)
Aug 12, 2011 4.985 5.003 4.892 4.949 92,703 +0.06(+1.16%)
Aug 11, 2011 4.612 4.949 4.612 4.892 139,953 +0.25(+5.35%)
Aug 10, 2011 4.555 4.799 4.540 4.643 180,329 -0.09(-1.86%)
Aug 09, 2011 4.928 4.731 4.095 4.731 660,626 +0.33(+7.40%)
Aug 08, 2011 4.918 4.918 4.245 4.405 489,715 -0.58(-11.72%)
Aug 05, 2011 5.135 5.151 4.876 4.990 432,501 -0.16(-3.12%)
Aug 04, 2011 5.384 5.384 5.130 5.151 286,187 -0.34(-6.22%)
Aug 03, 2011 5.508 5.534 5.239 5.492 204,772 -0.01(-0.19%)
Aug 02, 2011 5.643 5.668 5.358 5.503 102,879 -0.17(-2.92%)
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.