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 24, 2011 6.062 6.129 5.995 5.995 122,753 -0.10(-1.61%)
May 23, 2011 6.026 6.103 6.026 6.093 71,822 -0.02(-0.25%)
May 20, 2011 6.077 6.134 6.046 6.108 68,380 -0.03(-0.42%)
May 19, 2011 6.062 6.134 6.015 6.134 79,231 +0.04(+0.68%)
May 18, 2011 6.051 6.093 5.979 6.093 69,489 +0.13(+2.26%)
May 17, 2011 6.031 6.031 5.941 5.958 99,077 -0.08(-1.29%)
May 16, 2011 6.015 6.108 5.995 6.036 90,257 -0.05(-0.77%)
May 13, 2011 6.134 6.134 5.974 6.083 71,206 -0.03(-0.42%)
May 12, 2011 6.072 6.108 6.000 6.108 98,314 +0.06(+1.03%)
May 11, 2011 6.067 6.093 6.036 6.046 90,906 -0.06(-0.93%)
May 10, 2011 6.119 6.139 6.083 6.103 71,243 +0.03(+0.51%)
May 09, 2011 6.088 6.119 6.037 6.072 85,505 -0.01(-0.17%)
May 06, 2011 6.129 6.171 6.031 6.083 103,223 -0.02(-0.34%)
May 05, 2011 6.114 6.129 6.064 6.103 108,168 -0.01(-0.08%)
May 04, 2011 6.202 6.212 6.088 6.108 103,551 -0.07(-1.09%)
May 03, 2011 6.191 6.259 6.046 6.176 189,373 -0.06(-0.91%)
May 02, 2011 6.238 6.238 6.222 6.233 121,553 +0.05(+0.75%)
Apr 29, 2011 6.088 6.243 6.088 6.186 329,223 +0.15(+2.49%)
Apr 28, 2011 5.943 6.041 5.943 6.036 114,987 +0.03(+0.43%)
Apr 27, 2011 6.026 6.077 5.943 6.010 116,303 -0.01(-0.09%)
Apr 26, 2011 5.953 6.020 5.885 6.015 198,526 +0.10(+1.75%)
Apr 25, 2011 5.992 5.992 5.819 5.912 144,874 -0.06(-0.95%)
Apr 21, 2011 5.932 5.995 5.896 5.969 130,895 +0.08(+1.41%)
Apr 20, 2011 5.865 5.887 5.798 5.886 118,190 +0.11(+1.97%)
Apr 19, 2011 5.782 5.793 5.694 5.772 66,243 +0.03(+0.45%)
Apr 18, 2011 5.720 5.762 5.689 5.746 127,385 -0.05(-0.89%)
Apr 15, 2011 5.762 5.803 5.715 5.798 168,126 +0.09(+1.54%)
Apr 14, 2011 5.627 5.725 5.575 5.710 133,476 +0.09(+1.66%)
Apr 13, 2011 5.591 5.648 5.581 5.617 85,426 +0.01(+0.18%)
Apr 12, 2011 5.555 5.621 5.555 5.606 96,891 -0.03(-0.46%)
Apr 11, 2011 5.674 5.720 5.580 5.632 104,318 -0.06(-1.00%)
Apr 08, 2011 5.637 5.699 5.637 5.689 130,557 +0.03(+0.48%)
Apr 07, 2011 5.668 5.689 5.601 5.662 136,646 +0.01(+0.16%)
Apr 06, 2011 5.684 5.684 5.620 5.653 96,593 +0.02(+0.37%)
Apr 05, 2011 5.565 5.668 5.565 5.632 78,002 +0.03(+0.46%)
Apr 04, 2011 5.591 5.643 5.549 5.606 138,711 -0.03(-0.46%)
Apr 01, 2011 5.668 5.689 5.535 5.632 224,244 +0.03(+0.55%)
Mar 31, 2011 5.617 5.668 5.544 5.601 214,249 -0.07(-1.28%)
Mar 30, 2011 5.648 5.674 5.596 5.674 88,619 +0.11(+2.03%)
Mar 29, 2011 5.586 5.596 5.492 5.561 162,941 +0.01(+0.11%)
Mar 28, 2011 5.601 5.632 5.492 5.555 170,950 -0.01(-0.19%)
Mar 25, 2011 5.534 5.580 5.509 5.565 68,490 +0.07(+1.22%)
Mar 24, 2011 5.529 5.529 5.472 5.498 105,081 -0.04(-0.65%)
Mar 23, 2011 5.555 5.555 5.441 5.534 131,600 +0.04(+0.72%)
Mar 22, 2011 5.498 5.555 5.456 5.494 100,797 -0.04(-0.81%)
Mar 21, 2011 5.425 5.539 5.425 5.539 142,105 +0.10(+1.90%)
Mar 18, 2011 5.358 5.477 5.358 5.435 91,795 +0.06(+1.06%)
Mar 17, 2011 5.461 5.461 5.358 5.379 161,152 -0.06(-1.05%)
Mar 16, 2011 5.580 5.580 5.353 5.435 196,461 -0.13(-2.33%)
Mar 15, 2011 5.499 5.565 5.498 5.565 132,284 +0.01(+0.19%)
Mar 14, 2011 5.492 5.565 5.482 5.555 127,859 -0.01(-0.09%)
Mar 11, 2011 5.477 5.565 5.477 5.560 137,116 -0.11(-1.92%)
Mar 10, 2011 5.679 5.725 5.627 5.668 266,626 +0.00(+0.00%)
Mar 09, 2011 5.560 5.668 5.560 5.668 165,176 +0.08(+1.39%)
Mar 08, 2011 5.498 5.601 5.498 5.591 98,030 +0.07(+1.31%)
Mar 07, 2011 5.482 5.518 5.467 5.518 113,179 +0.03(+0.47%)
Mar 04, 2011 5.477 5.539 5.451 5.492 148,810 +0.02(+0.38%)
Mar 03, 2011 5.477 5.549 5.353 5.472 232,662 -0.02(-0.28%)
Mar 02, 2011 5.513 5.534 5.415 5.487 100,619 +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.