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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 24, 2011 6.062 6.130 5.995 5.995 122,745 -0.10(-1.61%)
May 23, 2011 6.026 6.104 6.026 6.093 71,818 -0.02(-0.25%)
May 20, 2011 6.078 6.135 6.047 6.109 68,375 -0.03(-0.42%)
May 19, 2011 6.062 6.135 6.015 6.135 79,225 +0.04(+0.68%)
May 18, 2011 6.052 6.093 5.979 6.093 69,484 +0.13(+2.26%)
May 17, 2011 6.031 6.031 5.941 5.959 99,071 -0.08(-1.29%)
May 16, 2011 6.016 6.109 5.995 6.036 90,251 -0.05(-0.77%)
May 13, 2011 6.135 6.135 5.974 6.083 71,201 -0.03(-0.42%)
May 12, 2011 6.073 6.109 6.000 6.109 98,308 +0.06(+1.03%)
May 11, 2011 6.067 6.093 6.036 6.047 90,900 -0.06(-0.93%)
May 10, 2011 6.119 6.140 6.083 6.104 71,238 +0.03(+0.51%)
May 09, 2011 6.088 6.119 6.038 6.073 85,499 -0.01(-0.17%)
May 06, 2011 6.130 6.171 6.031 6.083 103,216 -0.02(-0.34%)
May 05, 2011 6.114 6.129 6.064 6.104 108,161 -0.01(-0.08%)
May 04, 2011 6.202 6.212 6.088 6.109 103,545 -0.07(-1.09%)
May 03, 2011 6.192 6.259 6.047 6.176 189,361 -0.06(-0.91%)
May 02, 2011 6.238 6.238 6.223 6.233 121,546 +0.05(+0.75%)
Apr 29, 2011 6.088 6.243 6.088 6.186 329,202 +0.15(+2.49%)
Apr 28, 2011 5.943 6.042 5.943 6.036 114,980 +0.03(+0.43%)
Apr 27, 2011 6.026 6.078 5.943 6.010 116,295 -0.01(-0.09%)
Apr 26, 2011 5.954 6.021 5.886 6.016 198,514 +0.10(+1.75%)
Apr 25, 2011 5.993 5.993 5.819 5.912 144,864 -0.06(-0.95%)
Apr 21, 2011 5.933 5.995 5.897 5.969 130,887 +0.08(+1.41%)
Apr 20, 2011 5.865 5.888 5.798 5.886 118,183 +0.11(+1.97%)
Apr 19, 2011 5.783 5.793 5.695 5.772 66,239 +0.03(+0.45%)
Apr 18, 2011 5.721 5.762 5.689 5.746 127,377 -0.05(-0.89%)
Apr 15, 2011 5.762 5.803 5.715 5.798 168,115 +0.09(+1.54%)
Apr 14, 2011 5.627 5.726 5.576 5.710 133,468 +0.09(+1.66%)
Apr 13, 2011 5.591 5.648 5.581 5.617 85,420 +0.01(+0.18%)
Apr 12, 2011 5.555 5.622 5.555 5.607 96,884 -0.03(-0.46%)
Apr 11, 2011 5.674 5.721 5.581 5.633 104,312 -0.06(-1.00%)
Apr 08, 2011 5.638 5.699 5.638 5.689 130,549 +0.03(+0.48%)
Apr 07, 2011 5.669 5.689 5.602 5.662 136,637 +0.01(+0.16%)
Apr 06, 2011 5.684 5.684 5.621 5.653 96,587 +0.02(+0.37%)
Apr 05, 2011 5.565 5.669 5.565 5.633 77,997 +0.03(+0.46%)
Apr 04, 2011 5.591 5.643 5.550 5.607 138,702 -0.03(-0.46%)
Apr 01, 2011 5.669 5.689 5.536 5.633 224,229 +0.03(+0.55%)
Mar 31, 2011 5.617 5.669 5.545 5.601 214,235 -0.07(-1.28%)
Mar 30, 2011 5.648 5.674 5.596 5.674 88,613 +0.11(+2.03%)
Mar 29, 2011 5.586 5.596 5.493 5.561 162,931 +0.01(+0.11%)
Mar 28, 2011 5.601 5.633 5.493 5.555 170,939 -0.01(-0.19%)
Mar 25, 2011 5.534 5.581 5.509 5.565 68,486 +0.07(+1.22%)
Mar 24, 2011 5.529 5.529 5.472 5.498 105,075 -0.04(-0.65%)
Mar 23, 2011 5.555 5.555 5.441 5.534 131,592 +0.04(+0.72%)
Mar 22, 2011 5.498 5.555 5.457 5.495 100,790 -0.04(-0.81%)
Mar 21, 2011 5.425 5.539 5.425 5.539 142,096 +0.10(+1.90%)
Mar 18, 2011 5.358 5.477 5.358 5.436 91,789 +0.06(+1.06%)
Mar 17, 2011 5.462 5.462 5.358 5.379 161,142 -0.06(-1.05%)
Mar 16, 2011 5.581 5.581 5.353 5.436 196,449 -0.13(-2.33%)
Mar 15, 2011 5.499 5.565 5.498 5.565 132,276 +0.01(+0.19%)
Mar 14, 2011 5.493 5.565 5.482 5.555 127,850 -0.01(-0.09%)
Mar 11, 2011 5.477 5.565 5.477 5.560 137,107 -0.11(-1.92%)
Mar 10, 2011 5.679 5.725 5.627 5.669 266,609 +0.00(+0.00%)
Mar 09, 2011 5.560 5.669 5.560 5.669 165,166 +0.08(+1.39%)
Mar 08, 2011 5.498 5.601 5.498 5.591 98,024 +0.07(+1.31%)
Mar 07, 2011 5.482 5.519 5.467 5.519 113,172 +0.03(+0.47%)
Mar 04, 2011 5.477 5.539 5.451 5.493 148,801 +0.02(+0.38%)
Mar 03, 2011 5.477 5.550 5.353 5.472 232,647 -0.02(-0.28%)
Mar 02, 2011 5.513 5.534 5.415 5.488 100,613 +0.02(+0.38%)
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.