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: 7:00 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 (%)
Aug 31, 2009 3.960 3.960 3.831 3.883 154,861 -0.08(-1.96%)
Aug 28, 2009 3.976 4.012 3.934 3.960 111,642 -0.05(-1.16%)
Aug 27, 2009 3.914 4.007 3.888 4.007 155,712 +0.01(+0.26%)
Aug 26, 2009 3.852 4.012 3.852 3.997 177,461 +0.10(+2.66%)
Aug 25, 2009 3.774 3.914 3.774 3.893 186,833 +0.09(+2.31%)
Aug 24, 2009 3.898 3.960 3.805 3.805 92,055 -0.12(-3.03%)
Aug 21, 2009 3.883 3.934 3.848 3.924 125,032 +0.01(+0.13%)
Aug 20, 2009 3.567 3.919 3.562 3.919 186,269 +0.33(+9.08%)
Aug 19, 2009 3.505 3.639 3.494 3.593 66,266 -0.01(-0.29%)
Aug 18, 2009 3.531 3.662 3.515 3.603 91,783 +0.14(+4.04%)
Aug 17, 2009 3.448 3.670 3.324 3.463 220,283 -0.35(-9.14%)
Aug 14, 2009 3.903 3.903 3.702 3.812 187,341 -0.06(-1.56%)
Aug 13, 2009 3.893 3.903 3.779 3.872 85,331 +0.04(+1.08%)
Aug 12, 2009 3.650 3.934 3.650 3.831 217,870 +0.13(+3.64%)
Aug 11, 2009 3.857 3.857 3.624 3.696 176,605 -0.15(-3.78%)
Aug 10, 2009 3.898 3.903 3.831 3.842 98,426 -0.04(-0.91%)
Aug 07, 2009 4.002 4.002 3.805 3.877 274,612 +0.05(+1.20%)
Aug 06, 2009 3.883 3.883 3.795 3.831 186,242 +0.00(+0.00%)
Aug 05, 2009 3.743 3.831 3.624 3.831 117,549 +0.09(+2.31%)
Aug 04, 2009 3.603 3.778 3.520 3.745 239,991 +0.17(+4.83%)
Aug 03, 2009 3.432 3.603 3.432 3.572 146,641 +0.11(+3.29%)
Jul 31, 2009 3.427 3.469 3.339 3.458 56,830 +0.10(+2.93%)
Jul 30, 2009 3.344 3.598 3.308 3.360 223,889 +0.05(+1.41%)
Jul 29, 2009 3.303 3.365 3.298 3.313 132,757 -0.03(-0.78%)
Jul 28, 2009 3.313 3.417 3.230 3.339 114,634 +0.05(+1.57%)
Jul 27, 2009 3.349 3.458 3.287 3.287 113,475 -0.07(-2.16%)
Jul 24, 2009 3.494 3.494 3.210 3.360 117,302 +0.07(+2.20%)
Jul 23, 2009 3.137 3.287 3.106 3.287 140,167 +0.12(+3.93%)
Jul 22, 2009 3.065 3.215 3.065 3.163 161,982 +0.05(+1.66%)
Jul 21, 2009 3.117 3.233 3.106 3.111 240,944 -0.02(-0.66%)
Jul 20, 2009 3.029 3.241 3.029 3.132 128,071 +0.08(+2.54%)
Jul 17, 2009 3.054 3.106 3.029 3.054 76,575 -0.05(-1.50%)
Jul 16, 2009 3.034 3.128 3.023 3.101 114,663 -0.01(-0.17%)
Jul 15, 2009 3.049 3.142 3.003 3.106 152,278 +0.08(+2.56%)
Jul 14, 2009 2.899 3.044 2.853 3.029 104,176 +0.08(+2.63%)
Jul 13, 2009 2.858 2.951 2.853 2.951 152,432 +0.07(+2.33%)
Jul 10, 2009 2.972 2.972 2.853 2.884 108,843 -0.06(-2.11%)
Jul 09, 2009 2.941 3.075 2.925 2.946 108,696 +0.02(+0.71%)
Jul 08, 2009 3.101 3.106 2.904 2.925 136,444 -0.20(-6.32%)
Jul 07, 2009 3.251 3.251 3.075 3.122 92,768 -0.09(-2.88%)
Jul 06, 2009 3.277 3.277 3.132 3.215 129,821 -0.08(-2.36%)
Jul 02, 2009 3.386 3.469 3.220 3.293 185,069 -0.05(-1.40%)
Jul 01, 2009 3.541 3.572 3.329 3.339 293,666 +0.07(+2.06%)
Jun 30, 2009 3.127 3.272 3.054 3.272 77,108 +0.14(+4.64%)
Jun 29, 2009 3.163 3.256 3.076 3.127 96,233 +0.01(+0.17%)
Jun 26, 2009 2.987 3.132 2.987 3.122 129,286 +0.16(+5.42%)
Jun 25, 2009 2.951 2.992 2.930 2.961 83,717 +0.00(+0.00%)
Jun 24, 2009 3.029 3.029 2.935 2.961 95,036 +0.01(+0.35%)
Jun 23, 2009 3.018 3.060 2.863 2.951 247,102 -0.01(-0.35%)
Jun 22, 2009 3.168 3.168 2.935 2.961 156,425 -0.17(-5.45%)
Jun 19, 2009 3.225 3.225 3.054 3.132 80,751 -0.01(-0.17%)
Jun 18, 2009 3.008 3.137 3.008 3.137 82,793 +0.09(+3.06%)
Jun 17, 2009 3.117 3.223 3.039 3.044 165,544 -0.14(-4.39%)
Jun 16, 2009 3.313 3.437 3.163 3.184 204,507 -0.13(-4.06%)
Jun 15, 2009 3.557 3.557 3.293 3.318 135,019 -0.24(-6.70%)
Jun 12, 2009 3.676 3.676 3.494 3.557 111,020 -0.13(-3.65%)
Jun 11, 2009 3.810 3.846 3.557 3.691 331,309 -0.23(-5.94%)
Jun 10, 2009 3.520 3.976 3.500 3.924 308,055 +0.39(+11.14%)
Jun 09, 2009 3.513 3.593 3.465 3.531 124,466 +0.02(+0.59%)
Jun 08, 2009 3.446 3.541 3.432 3.510 199,350 +0.02(+0.44%)
Jun 05, 2009 3.520 3.551 3.272 3.494 190,959 +0.26(+8.00%)
Jun 04, 2009 3.458 3.458 3.210 3.236 124,505 +0.02(+0.48%)
Jun 03, 2009 3.313 3.313 3.202 3.220 101,744 -0.09(-2.81%)
Jun 02, 2009 3.256 3.334 3.111 3.313 177,418 -0.01(-0.31%)
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.