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 )

7.420 -0.010 (-0.13%)
Streaming Delayed Price Updated: 3:32 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 (%)
Aug 30, 2013 5.208 5.244 5.172 5.177 146,477 -0.04(-0.79%)
Aug 29, 2013 5.218 5.244 5.120 5.218 140,760 -0.02(-0.40%)
Aug 28, 2013 5.260 5.353 5.234 5.239 153,286 -0.04(-0.78%)
Aug 27, 2013 5.249 5.332 5.249 5.280 101,215 -0.04(-0.68%)
Aug 26, 2013 5.358 5.436 5.296 5.317 105,067 -0.04(-0.77%)
Aug 23, 2013 5.275 5.358 5.260 5.358 132,003 +0.09(+1.77%)
Aug 22, 2013 5.343 5.379 5.238 5.265 157,551 -0.08(-1.55%)
Aug 21, 2013 5.332 5.440 5.286 5.348 126,396 +0.02(+0.29%)
Aug 20, 2013 5.229 5.420 5.229 5.332 103,887 +0.10(+1.88%)
Aug 19, 2013 5.384 5.410 5.198 5.234 305,219 -0.20(-3.71%)
Aug 16, 2013 5.539 5.617 5.415 5.436 118,453 -0.13(-2.42%)
Aug 15, 2013 5.695 5.707 5.488 5.570 179,043 -0.17(-2.97%)
Aug 14, 2013 5.819 5.819 5.700 5.741 89,258 -0.09(-1.51%)
Aug 13, 2013 5.912 5.933 5.829 5.829 72,161 -0.11(-1.87%)
Aug 12, 2013 6.005 6.005 5.907 5.940 58,910 -0.03(-0.57%)
Aug 09, 2013 5.902 6.036 5.871 5.974 40,670 +0.08(+1.41%)
Aug 08, 2013 5.954 5.958 5.834 5.891 103,427 -0.06(-1.04%)
Aug 07, 2013 5.876 5.954 5.819 5.954 64,012 +0.03(+0.44%)
Aug 06, 2013 5.943 5.954 5.869 5.928 161,550 +0.00(+0.00%)
Aug 05, 2013 5.995 5.995 5.876 5.928 80,605 -0.03(-0.43%)
Aug 02, 2013 6.062 6.093 5.928 5.954 141,818 -0.12(-1.96%)
Aug 01, 2013 6.150 6.150 5.985 6.073 127,292 -0.07(-1.18%)
Jul 31, 2013 6.192 6.197 6.052 6.145 113,294 +0.01(+0.17%)
Jul 30, 2013 6.228 6.259 6.135 6.135 96,508 -0.03(-0.50%)
Jul 29, 2013 6.238 6.254 6.161 6.166 71,820 -0.06(-0.92%)
Jul 26, 2013 6.181 6.228 6.161 6.223 66,546 -0.01(-0.17%)
Jul 25, 2013 6.161 6.259 6.161 6.233 140,953 +0.06(+1.01%)
Jul 24, 2013 6.249 6.253 6.155 6.171 60,207 -0.05(-0.75%)
Jul 23, 2013 6.212 6.259 6.192 6.218 84,445 -0.02(-0.25%)
Jul 22, 2013 6.251 6.280 6.181 6.233 64,192 -0.05(-0.74%)
Jul 19, 2013 6.249 6.300 6.212 6.280 38,758 +0.01(+0.17%)
Jul 18, 2013 6.171 6.300 6.171 6.269 63,898 +0.07(+1.09%)
Jul 17, 2013 6.337 6.342 6.161 6.202 110,456 -0.13(-2.12%)
Jul 16, 2013 6.249 6.352 6.176 6.337 77,257 +0.08(+1.24%)
Jul 15, 2013 6.135 6.269 6.135 6.259 70,493 +0.13(+2.20%)
Jul 12, 2013 6.181 6.259 6.114 6.124 97,748 -0.09(-1.42%)
Jul 11, 2013 6.155 6.223 6.151 6.212 80,301 +0.11(+1.87%)
Jul 10, 2013 6.140 6.181 6.042 6.098 93,881 -0.08(-1.34%)
Jul 09, 2013 6.088 6.181 6.083 6.181 102,131 +0.07(+1.10%)
Jul 08, 2013 6.078 6.238 6.036 6.114 155,884 +0.07(+1.11%)
Jul 05, 2013 6.088 6.171 5.985 6.047 56,309 -0.07(-1.10%)
Jul 03, 2013 6.207 6.233 6.114 6.114 34,599 -0.12(-1.99%)
Jul 02, 2013 6.259 6.393 6.161 6.238 134,362 -0.04(-0.66%)
Jul 01, 2013 6.223 6.315 6.197 6.280 160,344 +0.12(+1.93%)
Jun 28, 2013 6.212 6.212 6.067 6.161 80,315 -0.08(-1.24%)
Jun 27, 2013 6.036 6.238 5.985 6.238 212,358 +0.18(+2.99%)
Jun 26, 2013 5.772 6.083 5.757 6.057 196,120 +0.35(+6.07%)
Jun 25, 2013 5.643 5.752 5.586 5.710 92,478 +0.08(+1.38%)
Jun 24, 2013 5.581 5.658 5.436 5.633 201,345 -0.07(-1.18%)
Jun 21, 2013 5.814 5.891 5.695 5.700 174,223 -0.09(-1.61%)
Jun 20, 2013 5.922 5.922 5.726 5.793 157,654 -0.16(-2.70%)
Jun 19, 2013 6.083 6.192 5.954 5.954 152,299 -0.09(-1.46%)
Jun 18, 2013 6.042 6.052 5.990 6.042 138,285 +0.05(+0.78%)
Jun 17, 2013 5.964 6.021 5.902 5.995 268,412 +0.12(+2.03%)
Jun 14, 2013 5.809 5.886 5.746 5.876 98,495 +0.11(+1.98%)
Jun 13, 2013 5.607 5.788 5.374 5.762 272,354 +0.18(+3.25%)
Jun 12, 2013 5.912 5.912 5.581 5.581 294,485 -0.38(-6.42%)
Jun 11, 2013 5.897 6.028 5.798 5.964 195,237 +0.04(+0.61%)
Jun 10, 2013 6.042 6.042 5.902 5.928 127,619 -0.09(-1.55%)
Jun 07, 2013 6.078 6.083 5.990 6.021 86,554 -0.06(-1.02%)
Jun 06, 2013 5.886 6.083 5.886 6.083 114,486 +0.18(+3.07%)
Jun 05, 2013 5.783 5.922 5.783 5.902 243,198 +0.08(+1.33%)
Jun 04, 2013 5.974 6.067 5.798 5.824 703,904 -0.19(-3.18%)
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.