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: 6:30 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 (%)
May 30, 2008 8.972 9.370 8.956 9.308 61,696 +0.04(+0.45%)
May 29, 2008 9.319 9.319 9.189 9.267 67,483 -0.03(-0.28%)
May 28, 2008 9.313 9.319 9.148 9.293 132,898 +0.13(+1.41%)
May 27, 2008 8.956 9.282 8.956 9.163 156,972 +0.19(+2.08%)
May 26, 2008 9.163 9.163 8.956 8.977 0 +0.00(+0.00%)
May 23, 2008 9.163 9.163 8.956 8.977 92,579 -0.19(-2.03%)
May 22, 2008 9.003 9.179 8.972 9.163 120,700 +0.17(+1.90%)
May 21, 2008 9.137 9.319 8.987 8.992 139,017 -0.19(-2.03%)
May 20, 2008 9.241 9.293 9.065 9.179 122,625 -0.08(-0.84%)
May 19, 2008 9.163 9.319 9.106 9.256 99,434 -0.04(-0.39%)
May 16, 2008 9.210 9.319 9.111 9.293 118,865 +0.01(+0.15%)
May 15, 2008 9.163 9.293 8.982 9.279 93,676 +0.12(+1.27%)
May 14, 2008 9.013 9.174 8.951 9.163 116,898 +0.13(+1.43%)
May 13, 2008 8.972 9.060 8.910 9.034 82,928 +0.03(+0.29%)
May 12, 2008 8.827 9.122 8.827 9.008 92,587 +0.19(+2.17%)
May 09, 2008 8.744 8.920 8.744 8.816 85,949 -0.07(-0.76%)
May 08, 2008 8.884 8.944 8.775 8.884 94,669 +0.01(+0.12%)
May 07, 2008 9.205 9.205 8.873 8.873 92,247 -0.18(-1.95%)
May 06, 2008 8.977 9.091 8.972 9.049 165,755 -0.06(-0.68%)
May 05, 2008 9.065 9.117 8.904 9.111 79,007 +0.09(+0.99%)
May 02, 2008 8.977 9.127 8.951 9.022 113,280 +0.01(+0.16%)
May 01, 2008 8.853 9.029 8.853 9.008 93,871 +0.09(+1.05%)
Apr 30, 2008 8.858 9.101 8.858 8.915 115,940 +0.01(+0.12%)
Apr 29, 2008 8.935 9.023 8.832 8.904 75,117 -0.09(-0.98%)
Apr 28, 2008 9.034 9.049 8.956 8.992 99,848 +0.01(+0.06%)
Apr 25, 2008 9.060 9.127 8.920 8.987 122,581 -0.10(-1.08%)
Apr 24, 2008 8.759 9.086 8.749 9.086 104,209 +0.28(+3.24%)
Apr 23, 2008 8.599 8.801 8.599 8.801 151,046 +0.15(+1.74%)
Apr 22, 2008 8.796 8.796 8.563 8.651 91,261 -0.02(-0.18%)
Apr 21, 2008 8.599 8.718 8.599 8.666 85,494 -0.09(-1.01%)
Apr 18, 2008 8.915 8.915 8.702 8.754 211,121 +0.08(+0.96%)
Apr 17, 2008 8.459 8.671 8.459 8.671 203,739 +0.09(+1.06%)
Apr 16, 2008 8.226 8.589 8.226 8.581 164,907 +0.33(+4.00%)
Apr 15, 2008 8.330 8.330 8.055 8.251 93,597 +0.10(+1.19%)
Apr 14, 2008 8.154 8.335 8.097 8.154 122,909 +0.04(+0.45%)
Apr 11, 2008 8.273 8.382 8.112 8.117 149,894 -0.17(-2.00%)
Apr 10, 2008 8.309 8.464 8.283 8.283 178,869 -0.17(-2.02%)
Apr 09, 2008 8.516 8.583 8.423 8.454 240,874 -0.11(-1.33%)
Apr 08, 2008 8.506 8.656 8.506 8.568 168,438 -0.07(-0.78%)
Apr 07, 2008 8.413 8.692 8.283 8.635 157,814 +0.12(+1.46%)
Apr 04, 2008 8.609 8.671 8.511 8.511 90,786 -0.12(-1.44%)
Apr 03, 2008 8.542 8.640 8.444 8.635 110,296 +0.13(+1.58%)
Apr 02, 2008 8.790 8.790 8.413 8.501 169,597 +0.09(+1.05%)
Apr 01, 2008 8.521 8.521 8.185 8.413 226,628 +0.34(+4.23%)
Mar 31, 2008 8.231 8.231 8.050 8.071 137,339 +0.01(+0.06%)
Mar 28, 2008 8.169 8.169 8.024 8.066 135,639 -0.01(-0.13%)
Mar 27, 2008 8.335 8.335 8.076 8.076 134,828 -0.10(-1.27%)
Mar 26, 2008 8.335 8.335 8.045 8.180 161,291 -0.22(-2.65%)
Mar 25, 2008 8.169 8.407 8.045 8.402 133,475 +0.22(+2.72%)
Mar 24, 2008 7.838 8.211 7.838 8.180 203,256 +0.28(+3.61%)
Mar 21, 2008 7.212 7.910 7.212 7.895 153,564 +0.00(+0.00%)
Mar 20, 2008 7.212 7.910 7.212 7.895 153,564 +0.23(+3.04%)
Mar 19, 2008 7.589 7.760 7.460 7.662 181,766 +0.07(+0.96%)
Mar 18, 2008 7.698 7.698 7.248 7.589 163,029 +0.36(+5.01%)
Mar 17, 2008 7.248 7.300 6.989 7.227 240,111 -0.12(-1.69%)
Mar 14, 2008 7.491 7.973 7.331 7.351 127,468 -0.14(-1.87%)
Mar 13, 2008 7.564 7.672 7.346 7.491 166,172 -0.07(-0.96%)
Mar 12, 2008 7.983 7.983 7.564 7.564 213,770 -0.46(-5.74%)
Mar 11, 2008 7.786 8.092 7.683 8.024 196,640 +0.35(+4.52%)
Mar 10, 2008 7.532 7.895 7.532 7.677 148,938 -0.05(-0.67%)
Mar 07, 2008 7.983 7.983 7.636 7.729 137,715 -0.04(-0.47%)
Mar 06, 2008 8.107 8.107 7.765 7.765 184,681 -0.34(-4.15%)
Mar 05, 2008 8.004 8.231 8.004 8.102 168,786 +0.08(+0.97%)
Mar 04, 2008 8.231 8.242 7.955 8.024 316,981 -0.31(-3.73%)
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.