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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 9.526 9.608 9.479 9.603 109,716 +0.10(+1.03%)
Feb 26, 2004 9.308 9.510 9.308 9.505 135,793 +0.20(+2.17%)
Feb 25, 2004 9.137 9.319 9.137 9.303 171,722 +0.18(+1.99%)
Feb 24, 2004 9.086 9.153 8.920 9.122 352,136 +0.05(+0.57%)
Feb 23, 2004 9.463 9.505 8.801 9.070 478,465 -0.38(-4.05%)
Feb 20, 2004 9.520 9.546 9.422 9.453 135,600 -0.07(-0.71%)
Feb 19, 2004 9.624 9.676 9.500 9.520 150,667 -0.10(-1.08%)
Feb 18, 2004 9.655 9.696 9.624 9.624 115,511 -0.05(-0.48%)
Feb 17, 2004 9.645 9.733 9.645 9.671 131,737 -0.04(-0.37%)
Feb 13, 2004 9.836 9.836 9.707 9.707 38,439 -0.08(-0.79%)
Feb 12, 2004 9.795 9.836 9.779 9.784 134,441 -0.04(-0.42%)
Feb 11, 2004 9.914 9.940 9.795 9.826 107,012 -0.11(-1.09%)
Feb 10, 2004 9.919 9.960 9.898 9.935 93,684 +0.05(+0.47%)
Feb 09, 2004 9.888 9.966 9.836 9.888 94,456 +0.03(+0.32%)
Feb 06, 2004 9.784 9.857 9.759 9.857 68,766 +0.05(+0.53%)
Feb 05, 2004 9.784 9.857 9.753 9.805 51,574 -0.03(-0.32%)
Feb 04, 2004 9.872 9.909 9.805 9.836 100,444 -0.07(-0.68%)
Feb 03, 2004 9.919 9.919 9.826 9.904 129,033 +0.02(+0.16%)
Feb 02, 2004 9.888 9.945 9.836 9.888 108,557 +0.08(+0.84%)
Jan 30, 2004 9.836 9.929 9.795 9.805 105,080 -0.03(-0.32%)
Jan 29, 2004 9.836 9.878 9.738 9.836 102,956 +0.05(+0.48%)
Jan 28, 2004 9.784 9.826 9.743 9.790 54,085 +0.01(+0.11%)
Jan 27, 2004 9.759 9.841 9.707 9.779 137,532 +0.03(+0.27%)
Jan 26, 2004 9.660 9.769 9.660 9.753 67,414 +0.08(+0.80%)
Jan 23, 2004 9.655 9.733 9.634 9.676 77,265 +0.02(+0.21%)
Jan 22, 2004 9.784 9.784 9.655 9.655 92,332 -0.10(-1.06%)
Jan 21, 2004 9.733 9.810 9.707 9.759 124,204 +0.00(+0.00%)
Jan 20, 2004 9.676 9.836 9.676 9.759 76,106 +0.08(+0.86%)
Jan 16, 2004 9.526 9.681 9.526 9.676 97,547 +0.12(+1.25%)
Jan 15, 2004 9.608 9.660 9.552 9.557 92,718 -0.07(-0.75%)
Jan 14, 2004 9.552 9.634 9.546 9.629 73,981 +0.06(+0.59%)
Jan 13, 2004 9.650 9.831 9.526 9.572 119,954 -0.20(-2.07%)
Jan 12, 2004 9.681 9.836 9.676 9.774 113,966 +0.07(+0.69%)
Jan 09, 2004 9.681 9.810 9.676 9.707 86,344 +0.00(+0.00%)
Jan 08, 2004 9.660 9.728 9.660 9.707 61,812 +0.00(+0.00%)
Jan 07, 2004 9.676 9.676 9.645 9.707 108,364 +0.03(+0.32%)
Jan 06, 2004 9.676 9.676 9.572 9.676 144,486 +0.03(+0.32%)
Jan 05, 2004 9.629 9.650 9.567 9.645 96,968 +0.05(+0.54%)
Jan 02, 2004 9.650 9.655 9.588 9.593 45,007 -0.10(-1.07%)
Dec 31, 2003 9.759 9.759 9.640 9.696 82,673 +0.05(+0.54%)
Dec 30, 2003 9.526 9.691 9.526 9.645 88,275 +0.04(+0.38%)
Dec 29, 2003 9.629 9.650 9.526 9.608 94,070 +0.06(+0.60%)
Dec 26, 2003 9.500 9.572 9.422 9.552 30,133 +0.08(+0.82%)
Dec 24, 2003 9.448 9.546 9.401 9.474 48,484 +0.03(+0.27%)
Dec 23, 2003 9.422 9.469 9.407 9.448 97,354 +0.05(+0.55%)
Dec 22, 2003 9.365 9.422 9.324 9.396 70,311 +0.07(+0.78%)
Dec 19, 2003 9.344 9.375 9.324 9.324 88,855 +0.01(+0.06%)
Dec 18, 2003 9.308 9.365 9.298 9.319 91,559 +0.03(+0.28%)
Dec 17, 2003 9.256 9.324 9.256 9.293 83,253 +0.02(+0.22%)
Dec 16, 2003 9.272 9.272 9.231 9.272 102,569 +0.03(+0.34%)
Dec 15, 2003 9.267 9.272 9.267 9.241 67,993 +0.00(+0.00%)
Dec 12, 2003 9.267 9.267 9.267 9.241 60,073 -0.03(-0.28%)
Dec 11, 2003 9.256 9.308 9.194 9.267 69,152 -0.03(-0.28%)
Dec 10, 2003 9.381 9.381 9.241 9.293 118,795 -0.05(-0.55%)
Dec 09, 2003 9.319 9.381 9.319 9.344 47,904 -0.01(-0.11%)
Dec 08, 2003 9.293 9.355 9.225 9.355 82,867 +0.07(+0.72%)
Dec 05, 2003 9.308 9.308 9.236 9.287 79,003 -0.02(-0.22%)
Dec 04, 2003 9.267 9.267 9.231 9.308 102,183 +0.02(+0.17%)
Dec 03, 2003 9.344 9.365 9.344 9.293 121,692 -0.04(-0.44%)
Dec 02, 2003 9.344 9.396 9.324 9.334 145,645 -0.09(-0.93%)
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.