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 )

9.350 +0.250 (+2.75%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2004 4.384 4.384 4.322 4.339 312,514 +0.01(+0.20%)
Nov 29, 2004 4.326 4.348 4.316 4.331 332,104 +0.00(+0.10%)
Nov 26, 2004 4.326 4.350 4.309 4.326 147,861 +0.01(+0.20%)
Nov 24, 2004 4.288 4.333 4.288 4.318 293,390 +0.03(+0.75%)
Nov 23, 2004 4.245 4.288 4.245 4.286 164,186 +0.05(+1.27%)
Nov 22, 2004 4.266 4.266 4.208 4.232 437,053 +0.01(+0.31%)
Nov 19, 2004 4.223 4.234 4.204 4.219 438,918 +0.01(+0.15%)
Nov 18, 2004 4.202 4.230 4.196 4.213 296,188 -0.01(-0.30%)
Nov 17, 2004 4.277 4.307 4.213 4.226 355,892 -0.04(-0.95%)
Nov 16, 2004 4.264 4.281 4.245 4.266 364,755 -0.00(-0.05%)
Nov 15, 2004 4.275 4.275 4.243 4.269 378,748 +0.00(+0.10%)
Nov 12, 2004 4.234 4.264 4.213 4.264 246,279 +0.05(+1.07%)
Nov 11, 2004 4.170 4.236 4.161 4.219 457,110 +0.06(+1.44%)
Nov 10, 2004 4.112 4.166 4.095 4.159 391,342 +0.05(+1.15%)
Nov 09, 2004 4.052 4.116 4.041 4.112 544,334 +0.05(+1.16%)
Nov 08, 2004 4.148 4.148 4.005 4.065 1,469,282 -0.09(-2.27%)
Nov 05, 2004 4.395 4.414 4.148 4.159 890,431 -0.26(-5.87%)
Nov 04, 2004 4.395 4.423 4.354 4.419 317,178 +0.03(+0.78%)
Nov 03, 2004 4.352 4.384 4.318 4.384 261,672 +0.05(+1.04%)
Nov 02, 2004 4.341 4.354 4.329 4.339 301,319 -0.00(-0.05%)
Nov 01, 2004 4.322 4.341 4.303 4.341 340,966 +0.05(+1.15%)
Oct 29, 2004 4.341 4.341 4.281 4.292 273,333 -0.01(-0.15%)
Oct 28, 2004 4.286 4.299 4.279 4.299 164,652 +0.01(+0.30%)
Oct 27, 2004 4.288 4.305 4.273 4.286 328,839 -0.00(-0.05%)
Oct 26, 2004 4.288 4.296 4.264 4.288 295,722 +0.02(+0.45%)
Oct 25, 2004 4.299 4.309 4.258 4.269 249,544 -0.02(-0.45%)
Oct 22, 2004 4.275 4.305 4.260 4.288 419,794 +0.02(+0.40%)
Oct 21, 2004 4.266 4.271 4.241 4.271 287,326 +0.04(+0.86%)
Oct 20, 2004 4.266 4.281 4.226 4.234 387,144 -0.03(-0.70%)
Oct 19, 2004 4.266 4.277 4.236 4.264 274,266 +0.01(+0.35%)
Oct 18, 2004 4.234 4.249 4.202 4.249 282,195 +0.03(+0.71%)
Oct 15, 2004 4.245 4.245 4.196 4.219 206,165 +0.03(+0.77%)
Oct 14, 2004 4.181 4.202 4.153 4.187 190,307 +0.02(+0.41%)
Oct 13, 2004 4.181 4.193 4.148 4.170 267,269 -0.04(-0.92%)
Oct 12, 2004 4.208 4.213 4.170 4.208 269,135 +0.01(+0.20%)
Oct 11, 2004 4.159 4.202 4.159 4.200 155,790 +0.04(+0.88%)
Oct 08, 2004 4.168 4.202 4.159 4.163 252,809 +0.01(+0.21%)
Oct 07, 2004 4.148 4.172 4.121 4.155 248,145 +0.00(+0.00%)
Oct 06, 2004 4.138 4.166 4.121 4.155 224,823 +0.02(+0.57%)
Oct 05, 2004 4.157 4.157 4.116 4.131 371,751 -0.02(-0.52%)
Oct 04, 2004 4.112 4.170 4.112 4.153 297,587 +0.03(+0.68%)
Oct 01, 2004 4.095 4.125 4.084 4.125 261,205 +0.04(+0.89%)
Sep 30, 2004 4.073 4.099 4.065 4.088 287,792 +0.02(+0.42%)
Sep 29, 2004 4.041 4.071 4.041 4.071 345,164 +0.01(+0.32%)
Sep 28, 2004 4.024 4.061 4.020 4.058 277,531 +0.03(+0.64%)
Sep 27, 2004 4.052 4.052 4.028 4.033 289,658 -0.03(-0.69%)
Sep 24, 2004 4.031 4.061 4.011 4.061 409,066 +0.03(+0.64%)
Sep 23, 2004 4.026 4.043 4.009 4.035 254,675 +0.00(+0.11%)
Sep 22, 2004 4.007 4.037 3.992 4.031 226,689 +0.03(+0.64%)
Sep 21, 2004 4.043 4.043 3.988 4.005 403,936 -0.05(-1.22%)
Sep 20, 2004 4.031 4.063 4.031 4.054 220,159 +0.01(+0.27%)
Sep 17, 2004 4.031 4.073 4.031 4.043 342,366 +0.02(+0.43%)
Sep 16, 2004 3.994 4.026 3.992 4.026 232,752 +0.03(+0.64%)
Sep 15, 2004 4.007 4.018 3.947 4.001 563,458 -0.00(-0.11%)
Sep 14, 2004 4.013 4.018 3.996 4.005 307,383 -0.00(-0.05%)
Sep 13, 2004 4.007 4.028 3.990 4.007 391,808 -0.03(-0.74%)
Sep 10, 2004 4.031 4.046 4.009 4.037 395,540 +0.01(+0.16%)
Sep 09, 2004 4.076 4.088 4.009 4.031 508,418 -0.05(-1.26%)
Sep 08, 2004 4.078 4.099 4.063 4.082 474,368 -0.01(-0.31%)
Sep 07, 2004 4.127 4.133 4.078 4.095 499,089 +0.01(+0.16%)
Sep 03, 2004 4.041 4.088 4.033 4.088 502,821 +0.08(+2.03%)
Sep 02, 2004 3.919 4.048 3.919 4.007 820,465 +0.09(+2.41%)
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.