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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 30, 2011 5.415 5.441 5.368 5.404 182,415 -0.01(-0.19%)
Dec 29, 2011 5.171 5.415 5.171 5.415 143,514 +0.22(+4.18%)
Dec 28, 2011 5.177 5.197 5.120 5.197 126,114 +0.02(+0.40%)
Dec 27, 2011 5.125 5.239 5.125 5.177 131,102 +0.05(+1.01%)
Dec 23, 2011 5.094 5.177 5.078 5.125 117,174 +0.07(+1.43%)
Dec 21, 2011 5.089 5.109 4.995 5.052 150,313 -0.04(-0.81%)
Dec 20, 2011 5.021 5.099 5.001 5.094 72,010 +0.13(+2.61%)
Dec 19, 2011 5.006 5.094 4.944 4.964 127,374 -0.03(-0.52%)
Dec 16, 2011 5.027 5.089 4.964 4.990 118,772 -0.05(-1.03%)
Dec 15, 2011 5.001 5.068 4.964 5.042 139,892 +0.07(+1.46%)
Dec 14, 2011 4.975 5.037 4.970 4.970 88,283 -0.04(-0.72%)
Dec 13, 2011 5.078 5.187 5.001 5.006 103,285 -0.18(-3.40%)
Dec 12, 2011 5.187 5.239 5.142 5.182 101,395 -0.04(-0.69%)
Dec 09, 2011 5.161 5.306 5.146 5.218 77,639 +0.07(+1.31%)
Dec 08, 2011 5.223 5.234 5.131 5.151 107,110 -0.07(-1.39%)
Dec 07, 2011 5.332 5.332 5.162 5.223 85,984 +0.02(+0.30%)
Dec 06, 2011 5.249 5.249 5.109 5.208 80,502 +0.03(+0.60%)
Dec 05, 2011 5.192 5.254 5.120 5.177 65,357 +0.03(+0.50%)
Dec 02, 2011 5.161 5.177 5.104 5.151 97,715 +0.06(+1.22%)
Dec 01, 2011 5.083 5.171 5.006 5.089 90,160 -0.04(-0.71%)
Nov 30, 2011 5.083 5.125 5.027 5.125 132,315 +0.14(+2.91%)
Nov 29, 2011 4.970 4.995 4.913 4.980 88,041 +0.06(+1.26%)
Nov 28, 2011 5.006 5.052 4.876 4.918 159,750 +0.04(+0.85%)
Nov 25, 2011 4.788 4.882 4.788 4.876 22,047 +0.06(+1.29%)
Nov 23, 2011 4.825 4.845 4.788 4.814 72,821 -0.01(-0.11%)
Nov 22, 2011 4.814 4.861 4.804 4.819 93,968 +0.02(+0.43%)
Nov 21, 2011 4.918 4.918 4.773 4.799 64,843 -0.14(-2.83%)
Nov 18, 2011 4.995 4.995 4.861 4.939 242,369 -0.01(-0.10%)
Nov 17, 2011 5.037 5.047 4.897 4.944 122,247 -0.09(-1.85%)
Nov 16, 2011 5.016 5.094 5.011 5.037 131,106 -0.05(-1.02%)
Nov 15, 2011 5.001 5.099 4.990 5.089 82,306 +0.08(+1.55%)
Nov 14, 2011 5.058 5.104 4.995 5.011 59,189 -0.09(-1.73%)
Nov 11, 2011 4.990 5.099 4.985 5.099 131,473 +0.16(+3.25%)
Nov 10, 2011 4.980 4.980 4.867 4.939 171,346 +0.02(+0.42%)
Nov 09, 2011 5.021 5.021 4.901 4.918 125,376 -0.13(-2.66%)
Nov 08, 2011 5.042 5.073 4.980 5.052 125,546 +0.02(+0.31%)
Nov 07, 2011 4.985 5.037 4.949 5.037 104,639 +0.01(+0.21%)
Nov 04, 2011 5.027 5.032 4.959 5.027 49,839 -0.05(-1.02%)
Nov 03, 2011 5.078 5.106 4.980 5.078 58,335 +0.02(+0.31%)
Nov 02, 2011 5.001 5.073 4.990 5.063 110,040 +0.08(+1.66%)
Nov 01, 2011 4.980 5.083 4.970 4.980 152,962 -0.16(-3.12%)
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%)
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.