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 )

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2014 5.969 6.030 5.956 6.016 63,311 +0.03(+0.43%)
Nov 26, 2014 5.948 5.990 5.990 5.990 141,975 +0.04(+0.70%)
Nov 25, 2014 5.922 5.948 5.912 5.948 135,297 +0.02(+0.35%)
Nov 24, 2014 5.891 5.928 5.881 5.928 115,077 +0.08(+1.33%)
Nov 21, 2014 5.954 5.954 5.798 5.850 306,073 -0.07(-1.22%)
Nov 20, 2014 5.845 5.922 5.840 5.922 150,186 +0.05(+0.88%)
Nov 19, 2014 5.824 5.871 5.824 5.871 114,399 +0.03(+0.53%)
Nov 18, 2014 5.865 5.865 5.829 5.840 146,879 +0.02(+0.28%)
Nov 17, 2014 5.850 5.886 5.798 5.823 326,210 -0.02(-0.37%)
Nov 14, 2014 5.865 5.879 5.824 5.845 152,187 -0.05(-0.79%)
Nov 13, 2014 5.819 5.891 5.819 5.891 99,948 +0.06(+1.07%)
Nov 12, 2014 5.865 5.870 5.800 5.829 104,055 -0.02(-0.35%)
Nov 11, 2014 5.891 5.891 5.840 5.850 134,557 -0.01(-0.18%)
Nov 10, 2014 5.840 5.861 5.829 5.860 79,683 +0.01(+0.09%)
Nov 07, 2014 5.845 5.860 5.814 5.855 109,465 +0.02(+0.35%)
Nov 06, 2014 5.855 5.860 5.826 5.834 78,246 -0.02(-0.27%)
Nov 05, 2014 5.829 5.855 5.777 5.850 152,840 +0.06(+1.07%)
Nov 04, 2014 5.829 5.834 5.741 5.788 111,650 -0.02(-0.36%)
Nov 03, 2014 5.783 5.860 5.783 5.809 189,970 +0.02(+0.36%)
Oct 31, 2014 5.814 5.850 5.772 5.788 151,602 +0.01(+0.18%)
Oct 30, 2014 5.757 5.783 5.726 5.777 111,045 +0.05(+0.81%)
Oct 29, 2014 5.715 5.731 5.692 5.731 181,106 +0.01(+0.18%)
Oct 28, 2014 5.684 5.730 5.648 5.721 139,176 +0.04(+0.73%)
Oct 27, 2014 5.695 5.700 5.643 5.679 95,905 -0.02(-0.36%)
Oct 24, 2014 5.731 5.731 5.664 5.700 62,138 +0.01(+0.09%)
Oct 23, 2014 5.705 5.721 5.670 5.695 151,233 +0.03(+0.55%)
Oct 22, 2014 5.658 5.695 5.635 5.664 89,113 +0.03(+0.55%)
Oct 21, 2014 5.596 5.633 5.577 5.633 113,786 +0.05(+0.93%)
Oct 20, 2014 5.534 5.581 5.441 5.581 124,435 +0.06(+1.03%)
Oct 17, 2014 5.462 5.529 5.437 5.524 118,822 +0.09(+1.71%)
Oct 16, 2014 5.291 5.436 5.286 5.431 181,540 +0.09(+1.65%)
Oct 15, 2014 5.405 5.405 5.280 5.343 250,341 -0.06(-1.15%)
Oct 14, 2014 5.405 5.477 5.353 5.405 246,934 +0.01(+0.19%)
Oct 13, 2014 5.503 5.503 5.363 5.394 122,886 -0.07(-1.26%)
Oct 10, 2014 5.513 5.550 5.463 5.463 84,147 -0.02(-0.44%)
Oct 09, 2014 5.534 5.570 5.477 5.488 214,475 -0.04(-0.75%)
Oct 08, 2014 5.441 5.536 5.426 5.529 69,751 +0.09(+1.71%)
Oct 07, 2014 5.431 5.451 5.405 5.436 98,223 +0.00(+0.07%)
Oct 06, 2014 5.431 5.462 5.410 5.432 119,253 +0.01(+0.12%)
Oct 03, 2014 5.358 5.433 5.358 5.425 202,981 +0.02(+0.29%)
Oct 02, 2014 5.425 5.441 5.362 5.410 177,718 -0.02(-0.29%)
Oct 01, 2014 5.446 5.455 5.389 5.425 150,395 -0.02(-0.29%)
Sep 30, 2014 5.374 5.441 5.369 5.441 123,155 +0.05(+0.96%)
Sep 29, 2014 5.431 5.431 5.358 5.389 186,929 -0.04(-0.67%)
Sep 26, 2014 5.405 5.436 5.363 5.425 122,508 +0.03(+0.58%)
Sep 25, 2014 5.436 5.436 5.369 5.394 94,373 -0.04(-0.67%)
Sep 24, 2014 5.467 5.482 5.425 5.431 105,998 -0.01(-0.19%)
Sep 23, 2014 5.482 5.482 5.436 5.441 81,729 -0.01(-0.19%)
Sep 22, 2014 5.513 5.513 5.436 5.451 83,881 -0.06(-1.03%)
Sep 19, 2014 5.539 5.539 5.482 5.508 48,677 +0.01(+0.09%)
Sep 18, 2014 5.560 5.560 5.493 5.503 149,873 -0.05(-0.93%)
Sep 17, 2014 5.524 5.576 5.524 5.555 112,531 +0.04(+0.66%)
Sep 16, 2014 5.482 5.545 5.457 5.519 152,931 +0.05(+0.95%)
Sep 15, 2014 5.591 5.591 5.457 5.467 130,734 -0.10(-1.77%)
Sep 12, 2014 5.669 5.669 5.503 5.565 194,575 -0.10(-1.77%)
Sep 11, 2014 5.684 5.695 5.638 5.666 70,502 -0.10(-1.67%)
Sep 10, 2014 5.767 5.783 5.715 5.762 200,700 +0.03(+0.45%)
Sep 09, 2014 5.788 5.788 5.726 5.736 101,677 -0.04(-0.64%)
Sep 08, 2014 5.772 5.793 5.762 5.773 111,575 +0.01(+0.10%)
Sep 05, 2014 5.705 5.767 5.705 5.767 76,303 +0.05(+0.91%)
Sep 04, 2014 5.705 5.762 5.705 5.715 106,008 -0.01(-0.18%)
Sep 03, 2014 5.710 5.726 5.700 5.726 65,893 +0.03(+0.55%)
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.