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 (%)
May 31, 2016 5.715 5.756 5.689 5.751 68,465 +0.01(+0.18%)
May 27, 2016 5.746 5.741 5.741 5.741 125,177 +0.03(+0.45%)
May 26, 2016 5.741 5.741 5.692 5.715 83,979 -0.01(-0.17%)
May 25, 2016 5.684 5.741 5.631 5.725 91,072 +0.05(+0.82%)
May 24, 2016 5.637 5.679 5.619 5.679 57,278 +0.10(+1.86%)
May 23, 2016 5.555 5.684 5.555 5.575 111,437 +0.01(+0.19%)
May 20, 2016 5.565 5.616 5.529 5.565 70,665 +0.02(+0.37%)
May 19, 2016 5.575 5.782 5.518 5.544 115,534 -0.08(-1.38%)
May 18, 2016 5.668 5.668 5.560 5.622 195,779 -0.05(-0.82%)
May 17, 2016 5.694 5.705 5.606 5.668 192,563 -0.07(-1.17%)
May 16, 2016 5.637 5.839 5.637 5.736 123,408 +0.07(+1.19%)
May 13, 2016 5.725 5.725 5.653 5.668 157,283 -0.08(-1.35%)
May 12, 2016 5.756 5.772 5.643 5.746 212,473 +0.02(+0.27%)
May 11, 2016 5.850 5.850 5.731 5.731 131,187 -0.13(-2.21%)
May 10, 2016 5.875 5.896 5.834 5.860 133,521 +0.00(+0.00%)
May 09, 2016 5.798 5.891 5.767 5.860 208,894 +0.09(+1.51%)
May 06, 2016 5.741 5.798 5.731 5.773 126,931 +0.04(+0.62%)
May 05, 2016 5.720 5.756 5.689 5.737 179,027 +0.02(+0.38%)
May 04, 2016 5.653 5.725 5.617 5.715 119,175 +0.05(+0.91%)
May 03, 2016 5.617 5.668 5.606 5.663 82,248 +0.01(+0.21%)
May 02, 2016 5.606 5.674 5.606 5.652 121,733 +0.03(+0.53%)
Apr 29, 2016 5.632 5.637 5.565 5.622 107,784 -0.02(-0.37%)
Apr 28, 2016 5.596 5.653 5.596 5.643 133,722 +0.02(+0.28%)
Apr 27, 2016 5.622 5.627 5.586 5.627 91,650 +0.02(+0.37%)
Apr 26, 2016 5.622 5.658 5.575 5.606 334,354 +0.02(+0.38%)
Apr 25, 2016 5.544 5.586 5.544 5.585 165,889 -0.00(-0.01%)
Apr 22, 2016 5.580 5.613 5.538 5.586 94,231 +0.04(+0.65%)
Apr 21, 2016 5.622 5.637 5.539 5.549 124,351 -0.07(-1.20%)
Apr 20, 2016 5.679 5.697 5.617 5.617 106,094 -0.07(-1.18%)
Apr 19, 2016 5.705 5.720 5.648 5.684 127,115 -0.02(-0.36%)
Apr 18, 2016 5.679 5.705 5.648 5.705 95,345 +0.03(+0.55%)
Apr 15, 2016 5.632 5.674 5.617 5.674 110,882 +0.06(+1.11%)
Apr 14, 2016 5.689 5.705 5.606 5.611 160,791 -0.10(-1.81%)
Apr 13, 2016 5.694 5.720 5.638 5.715 246,490 +0.02(+0.36%)
Apr 12, 2016 5.606 5.694 5.580 5.694 224,485 +0.05(+0.92%)
Apr 11, 2016 5.606 5.643 5.544 5.643 116,513 +0.03(+0.55%)
Apr 08, 2016 5.591 5.611 5.560 5.611 113,123 +0.01(+0.09%)
Apr 07, 2016 5.544 5.606 5.513 5.606 74,403 +0.03(+0.46%)
Apr 06, 2016 5.555 5.580 5.513 5.580 132,336 +0.06(+1.13%)
Apr 05, 2016 5.555 5.560 5.518 5.518 115,986 -0.10(-1.75%)
Apr 04, 2016 5.617 5.632 5.523 5.617 251,564 -0.01(-0.18%)
Apr 01, 2016 5.622 5.627 5.560 5.627 275,928 +0.02(+0.28%)
Mar 31, 2016 5.544 5.611 5.523 5.611 84,396 +0.07(+1.21%)
Mar 30, 2016 5.586 5.596 5.539 5.544 76,084 -0.01(-0.09%)
Mar 29, 2016 5.456 5.560 5.456 5.549 150,812 +0.11(+2.00%)
Mar 28, 2016 5.446 5.465 5.368 5.441 88,321 +0.03(+0.57%)
Mar 24, 2016 5.399 5.410 5.410 5.410 58,725 -0.02(-0.38%)
Mar 23, 2016 5.467 5.467 5.415 5.430 120,081 -0.04(-0.66%)
Mar 22, 2016 5.430 5.472 5.420 5.467 90,000 +0.01(+0.19%)
Mar 21, 2016 5.487 5.487 5.441 5.456 60,261 -0.04(-0.66%)
Mar 18, 2016 5.487 5.513 5.456 5.492 116,969 +0.03(+0.47%)
Mar 17, 2016 5.430 5.498 5.420 5.467 113,498 +0.04(+0.76%)
Mar 16, 2016 5.353 5.425 5.344 5.425 85,907 +0.09(+1.65%)
Mar 15, 2016 5.311 5.358 5.297 5.337 92,079 -0.01(-0.10%)
Mar 14, 2016 5.384 5.389 5.329 5.342 123,817 -0.03(-0.58%)
Mar 11, 2016 5.347 5.410 5.327 5.373 114,412 -0.04(-0.67%)
Mar 10, 2016 5.456 5.477 5.345 5.410 200,017 +0.00(+0.00%)
Mar 09, 2016 5.389 5.425 5.372 5.410 83,776 +0.04(+0.67%)
Mar 08, 2016 5.451 5.451 5.373 5.373 63,682 -0.06(-1.14%)
Mar 07, 2016 5.425 5.446 5.411 5.435 93,369 +0.00(+0.00%)
Mar 04, 2016 5.435 5.441 5.394 5.435 123,016 +0.00(+0.00%)
Mar 03, 2016 5.410 5.435 5.337 5.435 152,904 +0.05(+0.86%)
Mar 02, 2016 5.311 5.389 5.291 5.389 130,495 +0.08(+1.46%)
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.