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: 4:10 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, 2002 8.231 8.304 8.180 8.283 125,942 +0.13(+1.59%)
May 28, 2002 8.216 8.216 8.154 8.154 181,959 -0.05(-0.57%)
May 27, 2002 8.216 8.216 8.159 8.200 107,785 +0.00(+0.00%)
May 24, 2002 8.216 8.216 8.159 8.200 107,785 -0.02(-0.19%)
May 23, 2002 8.237 8.237 8.128 8.216 171,915 +0.03(+0.32%)
May 22, 2002 8.237 8.247 8.185 8.190 151,053 -0.04(-0.44%)
May 21, 2002 8.252 8.278 8.180 8.226 153,951 -0.03(-0.31%)
May 20, 2002 8.247 8.262 8.190 8.252 97,740 +0.02(+0.25%)
May 17, 2002 8.185 8.268 8.185 8.231 65,289 +0.01(+0.13%)
May 16, 2002 8.200 8.252 8.128 8.221 140,043 +0.07(+0.89%)
May 15, 2002 8.200 8.200 8.138 8.149 91,366 -0.02(-0.19%)
May 14, 2002 8.226 8.257 8.159 8.164 116,863 -0.04(-0.44%)
May 13, 2002 8.226 8.299 8.154 8.200 111,262 -0.08(-1.00%)
May 10, 2002 8.226 8.283 8.185 8.283 92,911 +0.06(+0.69%)
May 09, 2002 8.273 8.273 8.159 8.226 139,463 -0.02(-0.19%)
May 08, 2002 8.278 8.278 8.221 8.242 167,279 -0.04(-0.44%)
May 07, 2002 8.257 8.330 8.242 8.278 181,380 +0.04(+0.44%)
May 06, 2002 8.273 8.330 8.226 8.242 130,964 -0.02(-0.25%)
May 03, 2002 8.221 8.278 8.221 8.262 157,041 +0.05(+0.57%)
May 02, 2002 8.278 8.278 8.211 8.216 141,009 -0.04(-0.50%)
May 01, 2002 8.278 8.283 8.211 8.257 145,838 -0.01(-0.13%)
Apr 30, 2002 8.200 8.278 8.159 8.268 147,769 +0.06(+0.76%)
Apr 29, 2002 8.273 8.278 8.180 8.205 128,067 -0.07(-0.81%)
Apr 26, 2002 8.185 8.273 8.185 8.273 1,004,449 +0.07(+0.88%)
Apr 25, 2002 8.180 8.231 8.154 8.200 188,720 +0.02(+0.25%)
Apr 24, 2002 8.278 8.278 8.164 8.180 221,751 -0.06(-0.75%)
Apr 23, 2002 8.356 8.356 8.221 8.242 177,130 -0.04(-0.44%)
Apr 22, 2002 8.257 8.387 8.237 8.278 153,758 +0.00(+0.00%)
Apr 19, 2002 8.226 8.325 8.211 8.278 139,463 +0.03(+0.31%)
Apr 18, 2002 8.231 8.252 8.185 8.252 124,204 +0.07(+0.82%)
Apr 17, 2002 8.231 8.278 8.154 8.185 156,269 -0.05(-0.57%)
Apr 16, 2002 8.180 8.387 8.180 8.231 209,002 -0.03(-0.31%)
Apr 15, 2002 8.231 8.257 8.128 8.257 277,189 +0.08(+0.95%)
Apr 12, 2002 8.154 8.283 8.102 8.180 130,964 -0.03(-0.32%)
Apr 11, 2002 8.257 8.257 8.128 8.205 189,686 -0.09(-1.06%)
Apr 10, 2002 8.257 8.361 8.164 8.293 289,165 +0.04(+0.44%)
Apr 09, 2002 8.257 8.268 8.211 8.257 140,622 +0.00(+0.00%)
Apr 08, 2002 8.107 8.257 8.107 8.257 187,368 +0.10(+1.27%)
Apr 05, 2002 8.081 8.174 8.081 8.154 133,282 +0.01(+0.06%)
Apr 04, 2002 8.081 8.200 8.081 8.149 151,246 +0.02(+0.25%)
Apr 03, 2002 8.154 8.216 8.050 8.128 101,797 -0.03(-0.32%)
Apr 02, 2002 8.128 8.231 8.029 8.154 144,872 +0.05(+0.64%)
Apr 01, 2002 8.128 8.133 8.024 8.102 157,041 -0.01(-0.06%)
Mar 29, 2002 8.102 8.154 7.967 8.107 190,459 +0.00(+0.00%)
Mar 28, 2002 8.102 8.154 7.967 8.107 190,459 +0.04(+0.45%)
Mar 27, 2002 8.040 8.076 7.973 8.071 195,481 +0.07(+0.91%)
Mar 26, 2002 8.014 8.019 7.957 7.998 144,679 +0.00(+0.00%)
Mar 25, 2002 8.014 8.066 7.926 7.998 228,319 +0.06(+0.72%)
Mar 22, 2002 8.019 8.019 7.921 7.941 187,947 -0.03(-0.39%)
Mar 21, 2002 8.066 8.066 7.941 7.973 107,398 -0.01(-0.06%)
Mar 20, 2002 8.066 8.071 7.926 7.978 138,691 +0.00(+0.00%)
Mar 19, 2002 8.149 8.154 7.926 7.978 246,862 -0.09(-1.15%)
Mar 18, 2002 8.154 8.200 7.978 8.071 208,230 +0.06(+0.78%)
Mar 15, 2002 7.993 8.024 7.941 8.009 141,588 +0.07(+0.91%)
Mar 14, 2002 7.926 8.009 7.926 7.936 126,715 +0.01(+0.13%)
Mar 13, 2002 7.967 8.024 7.859 7.926 186,982 -0.05(-0.65%)
Mar 12, 2002 8.071 8.076 7.885 7.978 219,047 -0.09(-1.15%)
Mar 11, 2002 8.024 8.154 7.931 8.071 167,086 +0.10(+1.23%)
Mar 08, 2002 7.957 8.009 7.926 7.973 106,239 +0.04(+0.52%)
Mar 07, 2002 7.874 7.967 7.874 7.931 117,829 +0.05(+0.59%)
Mar 06, 2002 7.905 7.957 7.765 7.885 849,918 -0.07(-0.91%)
Mar 05, 2002 7.962 7.967 7.869 7.957 162,064 +0.01(+0.13%)
Mar 04, 2002 7.895 7.967 7.843 7.947 248,987 +0.08(+0.99%)
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.