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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 30, 2012 5.928 5.928 5.798 5.845 76,347 +0.01(+0.09%)
Mar 29, 2012 5.777 5.840 5.726 5.840 85,074 -0.01(-0.09%)
Mar 28, 2012 5.819 5.845 5.768 5.845 90,821 -0.03(-0.44%)
Mar 27, 2012 5.871 5.871 5.798 5.871 70,626 +0.02(+0.35%)
Mar 26, 2012 5.871 5.907 5.788 5.850 68,771 +0.02(+0.27%)
Mar 23, 2012 5.814 5.840 5.777 5.834 86,836 +0.05(+0.80%)
Mar 22, 2012 5.824 5.845 5.757 5.788 106,504 -0.04(-0.71%)
Mar 21, 2012 5.762 5.834 5.741 5.829 92,057 +0.06(+0.99%)
Mar 20, 2012 5.793 5.815 5.752 5.772 97,105 -0.07(-1.15%)
Mar 19, 2012 5.788 5.860 5.726 5.840 110,983 +0.07(+1.26%)
Mar 16, 2012 5.700 5.767 5.695 5.767 50,199 +0.04(+0.72%)
Mar 15, 2012 5.777 5.865 5.721 5.726 91,397 -0.09(-1.60%)
Mar 14, 2012 5.850 5.940 5.767 5.819 79,637 +0.01(+0.09%)
Mar 13, 2012 5.736 5.840 5.674 5.814 93,707 -0.02(-0.35%)
Mar 12, 2012 5.871 5.871 5.814 5.834 64,097 -0.07(-1.23%)
Mar 09, 2012 5.819 5.917 5.788 5.907 52,262 +0.04(+0.71%)
Mar 08, 2012 5.777 5.865 5.721 5.865 91,105 +0.10(+1.80%)
Mar 07, 2012 5.710 5.777 5.669 5.762 77,717 +0.03(+0.54%)
Mar 06, 2012 5.731 5.793 5.700 5.731 50,919 -0.09(-1.60%)
Mar 05, 2012 5.814 5.824 5.736 5.824 111,119 +0.05(+0.81%)
Mar 02, 2012 5.871 5.917 5.772 5.777 134,024 -0.13(-2.19%)
Mar 01, 2012 5.860 5.928 5.850 5.907 97,365 +0.06(+0.97%)
Feb 29, 2012 5.798 5.850 5.767 5.850 130,406 +0.04(+0.71%)
Feb 28, 2012 5.917 5.917 5.746 5.809 147,428 -0.09(-1.58%)
Feb 27, 2012 5.871 5.912 5.845 5.902 73,834 +0.02(+0.26%)
Feb 24, 2012 5.850 5.938 5.814 5.886 126,533 +0.05(+0.89%)
Feb 23, 2012 5.772 5.845 5.762 5.834 97,321 +0.03(+0.54%)
Feb 22, 2012 5.840 5.845 5.752 5.803 100,195 -0.02(-0.36%)
Feb 21, 2012 5.819 5.865 5.798 5.824 84,458 -0.02(-0.27%)
Feb 17, 2012 5.757 5.850 5.726 5.840 116,512 +0.07(+1.17%)
Feb 16, 2012 5.777 5.797 5.731 5.772 77,709 +0.01(+0.09%)
Feb 15, 2012 5.783 5.783 5.714 5.767 57,205 +0.03(+0.45%)
Feb 14, 2012 5.809 5.809 5.721 5.741 128,612 -0.10(-1.77%)
Feb 13, 2012 5.819 5.865 5.819 5.845 85,664 +0.03(+0.44%)
Feb 10, 2012 5.948 5.948 5.757 5.819 154,463 -0.13(-2.26%)
Feb 09, 2012 5.985 5.985 5.923 5.954 120,211 -0.05(-0.78%)
Feb 08, 2012 6.042 6.042 5.954 6.000 117,777 -0.04(-0.60%)
Feb 07, 2012 5.969 6.036 5.922 6.036 120,715 +0.07(+1.13%)
Feb 06, 2012 5.954 5.969 5.902 5.969 143,842 +0.04(+0.61%)
Feb 03, 2012 5.907 5.933 5.876 5.933 118,965 +0.07(+1.15%)
Feb 02, 2012 5.824 5.865 5.777 5.865 108,407 +0.07(+1.16%)
Feb 01, 2012 5.798 5.824 5.772 5.798 90,655 +0.05(+0.90%)
Jan 31, 2012 5.705 5.772 5.695 5.746 109,340 +0.03(+0.45%)
Jan 30, 2012 5.721 5.721 5.669 5.721 63,085 +0.00(+0.00%)
Jan 27, 2012 5.726 5.772 5.664 5.721 123,321 -0.05(-0.81%)
Jan 26, 2012 5.731 5.803 5.726 5.767 191,287 +0.07(+1.27%)
Jan 25, 2012 5.653 5.695 5.633 5.695 58,582 +0.06(+1.01%)
Jan 24, 2012 5.545 5.643 5.545 5.638 139,160 +0.03(+0.46%)
Jan 23, 2012 5.524 5.612 5.503 5.612 124,283 +0.11(+1.98%)
Jan 20, 2012 5.431 5.513 5.431 5.503 94,825 +0.07(+1.33%)
Jan 19, 2012 5.415 5.472 5.380 5.431 129,863 +0.05(+0.87%)
Jan 18, 2012 5.249 5.420 5.249 5.384 153,105 +0.08(+1.56%)
Jan 17, 2012 5.457 5.457 5.291 5.301 131,279 -0.08(-1.54%)
Jan 13, 2012 5.270 5.384 5.249 5.384 92,602 +0.07(+1.27%)
Jan 12, 2012 5.322 5.358 5.280 5.317 123,114 -0.07(-1.34%)
Jan 11, 2012 5.224 5.389 5.218 5.389 160,366 +0.07(+1.36%)
Jan 10, 2012 5.363 5.405 5.291 5.317 159,705 +0.01(+0.20%)
Jan 09, 2012 5.389 5.389 5.296 5.306 151,488 -0.09(-1.63%)
Jan 06, 2012 5.425 5.446 5.337 5.394 149,268 -0.06(-1.14%)
Jan 05, 2012 5.363 5.457 5.327 5.457 80,892 +0.02(+0.29%)
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.