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 -0.020 (-0.27%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 8.971 9.370 8.956 9.308 61,700 +0.04(+0.45%)
May 29, 2008 9.318 9.318 9.189 9.266 67,487 -0.03(-0.28%)
May 28, 2008 9.313 9.318 9.147 9.292 132,906 +0.13(+1.41%)
May 27, 2008 8.956 9.282 8.956 9.163 156,982 +0.19(+2.08%)
May 26, 2008 9.163 9.163 8.956 8.976 0 +0.00(+0.00%)
May 23, 2008 9.163 9.163 8.956 8.976 92,585 -0.19(-2.03%)
May 22, 2008 9.002 9.178 8.971 9.163 120,707 +0.17(+1.90%)
May 21, 2008 9.137 9.318 8.987 8.992 139,026 -0.19(-2.03%)
May 20, 2008 9.240 9.292 9.064 9.178 122,633 -0.08(-0.84%)
May 19, 2008 9.163 9.318 9.106 9.256 99,441 -0.04(-0.39%)
May 16, 2008 9.209 9.318 9.111 9.292 118,872 +0.01(+0.15%)
May 15, 2008 9.163 9.292 8.981 9.279 93,682 +0.12(+1.27%)
May 14, 2008 9.013 9.173 8.950 9.163 116,906 +0.13(+1.43%)
May 13, 2008 8.971 9.059 8.909 9.033 82,934 +0.03(+0.29%)
May 12, 2008 8.826 9.121 8.826 9.007 92,592 +0.19(+2.17%)
May 09, 2008 8.743 8.919 8.743 8.816 85,955 -0.07(-0.76%)
May 08, 2008 8.883 8.944 8.774 8.883 94,675 +0.01(+0.12%)
May 07, 2008 9.204 9.204 8.873 8.873 92,252 -0.18(-1.95%)
May 06, 2008 8.976 9.090 8.971 9.049 165,765 -0.06(-0.68%)
May 05, 2008 9.064 9.116 8.904 9.111 79,012 +0.09(+0.99%)
May 02, 2008 8.976 9.126 8.950 9.022 113,287 +0.01(+0.16%)
May 01, 2008 8.852 9.028 8.852 9.007 93,877 +0.09(+1.05%)
Apr 30, 2008 8.857 9.101 8.857 8.914 115,947 +0.01(+0.12%)
Apr 29, 2008 8.935 9.023 8.831 8.904 75,122 -0.09(-0.98%)
Apr 28, 2008 9.033 9.049 8.956 8.992 99,854 +0.01(+0.06%)
Apr 25, 2008 9.059 9.126 8.919 8.987 122,589 -0.10(-1.08%)
Apr 24, 2008 8.759 9.085 8.749 9.085 104,216 +0.28(+3.24%)
Apr 23, 2008 8.598 8.800 8.598 8.800 151,055 +0.15(+1.74%)
Apr 22, 2008 8.795 8.795 8.562 8.650 91,267 -0.02(-0.18%)
Apr 21, 2008 8.598 8.717 8.598 8.666 85,499 -0.09(-1.01%)
Apr 18, 2008 8.914 8.914 8.702 8.754 211,135 +0.08(+0.96%)
Apr 17, 2008 8.459 8.671 8.459 8.671 203,752 +0.09(+1.06%)
Apr 16, 2008 8.226 8.588 8.226 8.580 164,917 +0.33(+4.00%)
Apr 15, 2008 8.329 8.329 8.055 8.250 93,603 +0.10(+1.19%)
Apr 14, 2008 8.153 8.334 8.096 8.153 122,917 +0.04(+0.45%)
Apr 11, 2008 8.272 8.381 8.112 8.117 149,904 -0.17(-2.00%)
Apr 10, 2008 8.309 8.464 8.283 8.283 178,880 -0.17(-2.02%)
Apr 09, 2008 8.516 8.583 8.422 8.453 240,890 -0.11(-1.33%)
Apr 08, 2008 8.505 8.655 8.505 8.567 168,449 -0.07(-0.78%)
Apr 07, 2008 8.412 8.692 8.283 8.635 157,824 +0.12(+1.46%)
Apr 04, 2008 8.609 8.671 8.510 8.510 90,792 -0.12(-1.44%)
Apr 03, 2008 8.541 8.640 8.443 8.635 110,303 +0.13(+1.58%)
Apr 02, 2008 8.790 8.790 8.412 8.500 169,608 +0.09(+1.05%)
Apr 01, 2008 8.521 8.521 8.184 8.412 226,643 +0.34(+4.23%)
Mar 31, 2008 8.231 8.231 8.050 8.070 137,347 +0.01(+0.06%)
Mar 28, 2008 8.169 8.169 8.024 8.065 135,647 -0.01(-0.13%)
Mar 27, 2008 8.334 8.334 8.076 8.076 134,836 -0.10(-1.27%)
Mar 26, 2008 8.334 8.334 8.044 8.179 161,301 -0.22(-2.65%)
Mar 25, 2008 8.169 8.407 8.044 8.402 133,484 +0.22(+2.72%)
Mar 24, 2008 7.837 8.210 7.837 8.179 203,269 +0.28(+3.61%)
Mar 21, 2008 7.211 7.910 7.211 7.894 153,574 +0.00(+0.00%)
Mar 20, 2008 7.211 7.910 7.211 7.894 153,574 +0.23(+3.04%)
Mar 19, 2008 7.589 7.760 7.460 7.661 181,778 +0.07(+0.95%)
Mar 18, 2008 7.698 7.698 7.247 7.589 163,040 +0.36(+5.01%)
Mar 17, 2008 7.247 7.299 6.988 7.227 240,127 -0.12(-1.69%)
Mar 14, 2008 7.491 7.972 7.330 7.351 127,476 -0.14(-1.87%)
Mar 13, 2008 7.563 7.672 7.346 7.491 166,183 -0.07(-0.96%)
Mar 12, 2008 7.982 7.982 7.563 7.563 213,783 -0.46(-5.74%)
Mar 11, 2008 7.786 8.091 7.682 8.024 196,652 +0.35(+4.52%)
Mar 10, 2008 7.532 7.894 7.532 7.677 148,948 -0.05(-0.67%)
Mar 07, 2008 7.982 7.982 7.636 7.729 137,724 -0.04(-0.47%)
Mar 06, 2008 8.107 8.107 7.765 7.765 184,693 -0.34(-4.15%)
Mar 05, 2008 8.003 8.231 8.003 8.101 168,796 +0.08(+0.97%)
Mar 04, 2008 8.231 8.241 7.955 8.024 317,001 -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.