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 )

7.380 -0.090 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2002 8.019 8.029 7.900 7.925 97,360 +0.00(+0.00%)
Jul 30, 2002 7.868 7.993 7.843 7.925 124,984 -0.07(-0.91%)
Jul 29, 2002 7.765 7.998 7.739 7.998 133,098 +0.24(+3.07%)
Jul 26, 2002 7.729 7.775 7.713 7.760 119,962 +0.03(+0.40%)
Jul 25, 2002 7.480 7.734 7.428 7.729 126,723 +0.30(+4.04%)
Jul 24, 2002 7.506 7.506 6.730 7.428 421,702 -0.23(-3.04%)
Jul 23, 2002 7.765 7.765 7.506 7.661 139,859 -0.10(-1.33%)
Jul 22, 2002 7.661 7.812 7.252 7.765 346,363 -0.03(-0.33%)
Jul 19, 2002 8.029 8.029 7.713 7.791 122,087 -0.20(-2.46%)
Jul 17, 2002 7.863 8.024 7.817 7.988 136,961 -0.22(-2.65%)
Jul 12, 2002 8.257 8.277 8.179 8.205 108,564 -0.08(-1.00%)
Jul 11, 2002 8.453 8.453 8.272 8.288 257,116 -0.17(-2.02%)
Jul 10, 2002 8.417 8.474 8.412 8.459 114,939 +0.05(+0.55%)
Jul 09, 2002 8.340 8.422 8.340 8.412 91,565 +0.08(+0.93%)
Jul 08, 2002 8.360 8.433 8.283 8.334 106,632 -0.02(-0.25%)
Jul 05, 2002 8.319 8.355 8.283 8.355 32,646 +0.05(+0.62%)
Jul 04, 2002 8.283 8.324 8.189 8.303 103,348 +0.00(+0.00%)
Jul 03, 2002 8.283 8.324 8.189 8.303 103,348 +0.02(+0.25%)
Jul 02, 2002 8.459 8.459 8.226 8.283 172,119 -0.12(-1.42%)
Jul 01, 2002 8.309 8.402 8.288 8.402 78,236 +0.11(+1.31%)
Jun 28, 2002 8.257 8.309 8.231 8.293 53,702 +0.04(+0.44%)
Jun 27, 2002 8.164 8.309 8.153 8.257 108,757 +0.09(+1.08%)
Jun 26, 2002 8.179 8.257 8.127 8.169 93,883 -0.03(-0.32%)
Jun 25, 2002 8.334 8.334 7.962 8.195 2,569,236 -0.18(-2.16%)
Jun 21, 2002 8.479 8.505 8.365 8.376 142,950 -0.10(-1.16%)
Jun 20, 2002 8.371 8.536 8.371 8.474 138,506 +0.08(+0.99%)
Jun 19, 2002 8.433 8.645 8.365 8.391 148,358 -0.04(-0.49%)
Jun 18, 2002 8.334 8.433 8.334 8.433 107,212 +0.10(+1.18%)
Jun 17, 2002 8.412 8.412 8.303 8.334 122,859 -0.03(-0.37%)
Jun 14, 2002 8.407 8.407 8.314 8.365 109,916 +0.01(+0.06%)
Jun 12, 2002 8.309 8.376 8.283 8.360 169,028 +0.03(+0.37%)
Jun 11, 2002 8.412 8.422 8.329 8.329 166,324 -0.05(-0.56%)
Jun 10, 2002 8.334 8.396 8.309 8.376 101,610 +0.08(+1.00%)
Jun 07, 2002 8.314 8.350 8.288 8.293 90,792 -0.02(-0.25%)
Jun 06, 2002 8.350 8.381 8.293 8.314 152,608 -0.03(-0.31%)
Jun 05, 2002 8.334 8.365 8.303 8.340 135,222 +0.06(+0.69%)
May 31, 2002 8.231 8.303 8.179 8.283 125,950 +0.13(+1.59%)
May 28, 2002 8.215 8.215 8.153 8.153 181,971 -0.05(-0.57%)
May 27, 2002 8.215 8.215 8.158 8.200 107,792 +0.00(+0.00%)
May 24, 2002 8.215 8.215 8.158 8.200 107,792 -0.02(-0.19%)
May 23, 2002 8.236 8.236 8.127 8.215 171,926 +0.03(+0.32%)
May 22, 2002 8.236 8.246 8.184 8.189 151,063 -0.04(-0.44%)
May 21, 2002 8.252 8.277 8.179 8.226 153,961 -0.03(-0.31%)
May 20, 2002 8.246 8.262 8.189 8.252 97,746 +0.02(+0.25%)
May 17, 2002 8.184 8.267 8.184 8.231 65,293 +0.01(+0.13%)
May 16, 2002 8.200 8.252 8.127 8.220 140,052 +0.07(+0.89%)
May 15, 2002 8.200 8.200 8.138 8.148 91,372 -0.02(-0.19%)
May 14, 2002 8.226 8.257 8.158 8.164 116,871 -0.04(-0.44%)
May 13, 2002 8.226 8.298 8.153 8.200 111,269 -0.08(-1.00%)
May 10, 2002 8.226 8.283 8.184 8.283 92,917 +0.06(+0.69%)
May 09, 2002 8.272 8.272 8.158 8.226 139,472 -0.02(-0.19%)
May 08, 2002 8.277 8.277 8.220 8.241 167,290 -0.04(-0.44%)
May 07, 2002 8.257 8.329 8.241 8.277 181,391 +0.04(+0.44%)
May 06, 2002 8.272 8.329 8.226 8.241 130,973 -0.02(-0.25%)
May 03, 2002 8.220 8.277 8.220 8.262 157,051 +0.05(+0.57%)
May 02, 2002 8.277 8.277 8.210 8.215 141,018 -0.04(-0.50%)
May 01, 2002 8.277 8.283 8.210 8.257 145,847 -0.01(-0.13%)
Apr 30, 2002 8.200 8.277 8.158 8.267 147,779 +0.06(+0.76%)
Apr 29, 2002 8.272 8.277 8.179 8.205 128,075 -0.07(-0.81%)
Apr 26, 2002 8.184 8.272 8.184 8.272 1,004,513 +0.07(+0.88%)
Apr 25, 2002 8.179 8.231 8.153 8.200 188,732 +0.02(+0.25%)
Apr 24, 2002 8.277 8.277 8.164 8.179 221,765 -0.06(-0.75%)
Apr 23, 2002 8.355 8.355 8.220 8.241 177,142 -0.04(-0.44%)
Apr 22, 2002 8.257 8.386 8.236 8.277 153,767 +0.00(+0.00%)
Apr 19, 2002 8.226 8.324 8.210 8.277 139,472 +0.03(+0.31%)
Apr 18, 2002 8.231 8.252 8.184 8.252 124,211 +0.07(+0.82%)
Apr 17, 2002 8.231 8.277 8.153 8.184 156,279 -0.05(-0.57%)
Apr 16, 2002 8.179 8.386 8.179 8.231 209,016 -0.03(-0.31%)
Apr 15, 2002 8.231 8.257 8.127 8.257 277,207 +0.08(+0.95%)
Apr 12, 2002 8.153 8.283 8.101 8.179 130,973 -0.03(-0.32%)
Apr 11, 2002 8.257 8.257 8.127 8.205 189,698 -0.09(-1.06%)
Apr 10, 2002 8.257 8.360 8.164 8.293 289,183 +0.04(+0.44%)
Apr 09, 2002 8.257 8.267 8.210 8.257 140,631 +0.00(+0.00%)
Apr 08, 2002 8.107 8.257 8.107 8.257 187,380 +0.10(+1.27%)
Apr 05, 2002 8.081 8.174 8.081 8.153 133,291 +0.01(+0.06%)
Apr 04, 2002 8.081 8.200 8.081 8.148 151,256 +0.02(+0.25%)
Apr 03, 2002 8.153 8.215 8.050 8.127 101,803 -0.03(-0.32%)
Apr 02, 2002 8.127 8.231 8.029 8.153 144,881 +0.05(+0.64%)
Apr 01, 2002 8.127 8.132 8.024 8.101 157,051 -0.01(-0.06%)
Mar 29, 2002 8.101 8.153 7.967 8.107 190,471 +0.00(+0.00%)
Mar 28, 2002 8.101 8.153 7.967 8.107 190,471 +0.04(+0.45%)
Mar 27, 2002 8.039 8.076 7.972 8.070 195,493 +0.07(+0.91%)
Mar 26, 2002 8.013 8.019 7.956 7.998 144,688 +0.00(+0.00%)
Mar 25, 2002 8.013 8.065 7.925 7.998 228,333 +0.06(+0.72%)
Mar 22, 2002 8.019 8.019 7.920 7.941 187,959 -0.03(-0.39%)
Mar 21, 2002 8.065 8.065 7.941 7.972 107,405 -0.01(-0.06%)
Mar 20, 2002 8.065 8.070 7.925 7.977 138,700 +0.00(+0.00%)
Mar 19, 2002 8.148 8.153 7.925 7.977 246,878 -0.09(-1.15%)
Mar 18, 2002 8.153 8.200 7.977 8.070 208,243 +0.06(+0.78%)
Mar 15, 2002 7.993 8.024 7.941 8.008 141,597 +0.07(+0.91%)
Mar 14, 2002 7.925 8.008 7.925 7.936 126,723 +0.01(+0.13%)
Mar 13, 2002 7.967 8.024 7.858 7.925 186,994 -0.05(-0.65%)
Mar 12, 2002 8.070 8.076 7.884 7.977 219,061 -0.09(-1.15%)
Mar 11, 2002 8.024 8.153 7.931 8.070 167,096 +0.10(+1.23%)
Mar 08, 2002 7.956 8.008 7.925 7.972 106,246 +0.04(+0.52%)
Mar 07, 2002 7.874 7.967 7.874 7.931 117,837 +0.05(+0.59%)
Mar 06, 2002 7.905 7.956 7.765 7.884 849,972 -0.07(-0.91%)
Mar 05, 2002 7.962 7.967 7.868 7.956 162,074 +0.01(+0.13%)
Mar 04, 2002 7.894 7.967 7.843 7.946 249,003 +0.08(+0.99%)
Mar 01, 2002 7.796 7.894 7.775 7.868 122,280 +0.11(+1.47%)
Feb 28, 2002 7.796 7.796 7.744 7.755 95,428 -0.01(-0.07%)
Feb 27, 2002 7.724 7.817 7.724 7.760 138,700 -0.04(-0.53%)
Feb 26, 2002 7.687 7.806 7.656 7.801 157,631 +0.12(+1.55%)
Feb 25, 2002 7.692 7.724 7.651 7.682 229,492 -0.04(-0.54%)
Feb 22, 2002 7.713 7.734 7.636 7.724 155,506 +0.03(+0.34%)
Feb 21, 2002 7.775 7.791 7.646 7.698 173,664 -0.08(-1.00%)
Feb 20, 2002 7.837 7.837 7.755 7.775 174,823 -0.01(-0.13%)
Feb 19, 2002 7.837 7.843 7.775 7.786 195,300 -0.03(-0.40%)
Feb 18, 2002 7.848 7.868 7.765 7.817 181,585 +0.00(+0.00%)
Feb 15, 2002 7.848 7.868 7.765 7.817 181,585 -0.05(-0.66%)
Feb 14, 2002 7.894 7.920 7.832 7.868 170,380 +0.04(+0.53%)
Feb 13, 2002 7.843 7.863 7.812 7.827 177,142 -0.04(-0.53%)
Feb 12, 2002 7.894 7.946 7.858 7.868 147,393 -0.03(-0.33%)
Feb 11, 2002 7.962 7.967 7.843 7.894 189,698 -0.05(-0.59%)
Feb 08, 2002 7.905 7.993 7.853 7.941 154,347 +0.07(+0.92%)
Feb 07, 2002 7.889 7.905 7.848 7.868 156,665 -0.01(-0.07%)
Feb 06, 2002 7.915 7.920 7.853 7.874 69,156 -0.04(-0.52%)
Feb 05, 2002 7.915 7.962 7.848 7.915 175,789 +0.01(+0.07%)
Feb 04, 2002 7.848 7.915 7.796 7.910 146,040 +0.08(+1.06%)
Feb 01, 2002 7.812 7.832 7.780 7.827 86,156 +0.03(+0.33%)
Jan 31, 2002 7.837 7.837 7.770 7.801 139,086 -0.01(-0.13%)
Jan 30, 2002 7.817 7.837 7.786 7.812 89,633 +0.01(+0.07%)
Jan 29, 2002 7.817 7.817 7.770 7.806 125,371 +0.00(+0.00%)
Jan 28, 2002 7.817 7.837 7.770 7.806 172,505 +0.01(+0.13%)
Jan 25, 2002 7.775 7.837 7.775 7.796 91,951 -0.01(-0.13%)
Jan 24, 2002 7.806 7.848 7.770 7.806 198,970 -0.04(-0.53%)
Jan 23, 2002 7.863 7.868 7.801 7.848 175,210 -0.01(-0.07%)
Jan 22, 2002 7.848 7.853 7.796 7.853 138,120 +0.02(+0.26%)
Jan 21, 2002 7.812 7.853 7.775 7.832 136,768 +0.00(+0.00%)
Jan 18, 2002 7.812 7.853 7.775 7.832 136,768 +0.05(+0.67%)
Jan 17, 2002 7.775 7.858 7.775 7.780 138,120 -0.06(-0.79%)
Jan 16, 2002 7.796 7.863 7.770 7.843 118,223 +0.03(+0.40%)
Jan 15, 2002 7.848 7.858 7.786 7.812 106,439 -0.01(-0.07%)
Jan 14, 2002 7.863 7.863 7.786 7.817 148,165 -0.03(-0.40%)
Jan 11, 2002 7.863 7.863 7.775 7.848 145,847 +0.01(+0.07%)
Jan 10, 2002 7.868 7.894 7.791 7.843 178,687 -0.03(-0.33%)
Jan 09, 2002 7.920 7.920 7.843 7.868 142,563 +0.09(+1.13%)
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.