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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 6.129 6.150 6.041 6.150 74,486 -0.01(-0.08%)
Aug 30, 2012 6.098 6.160 6.057 6.155 65,969 -0.02(-0.25%)
Aug 29, 2012 6.103 6.171 6.094 6.171 50,451 +0.07(+1.19%)
Aug 27, 2012 5.953 6.145 5.912 6.098 84,943 +0.13(+2.26%)
Aug 24, 2012 5.912 5.979 5.907 5.963 77,106 +0.02(+0.26%)
Aug 23, 2012 5.995 5.995 5.922 5.948 91,590 -0.08(-1.29%)
Aug 22, 2012 6.139 6.139 6.000 6.026 98,015 -0.10(-1.69%)
Aug 21, 2012 6.108 6.165 6.020 6.129 69,703 +0.02(+0.34%)
Aug 20, 2012 6.108 6.134 6.020 6.108 77,784 +0.03(+0.43%)
Aug 17, 2012 6.186 6.186 6.077 6.083 124,107 -0.09(-1.43%)
Aug 16, 2012 6.103 6.171 6.057 6.171 145,065 +0.07(+1.10%)
Aug 15, 2012 6.098 6.134 6.010 6.103 113,100 +0.03(+0.51%)
Aug 14, 2012 6.026 6.083 6.005 6.072 67,238 +0.05(+0.77%)
Aug 13, 2012 6.129 6.129 6.020 6.026 62,374 -0.09(-1.44%)
Aug 10, 2012 6.062 6.114 6.057 6.114 57,257 +0.00(+0.00%)
Aug 09, 2012 6.041 6.114 5.953 6.114 69,900 +0.06(+1.03%)
Aug 08, 2012 6.020 6.051 5.953 6.051 81,854 -0.02(-0.26%)
Aug 07, 2012 6.150 6.150 6.041 6.067 113,747 -0.03(-0.42%)
Aug 06, 2012 6.072 6.114 5.974 6.093 92,345 +0.05(+0.86%)
Aug 03, 2012 6.083 6.083 6.005 6.041 42,131 +0.01(+0.17%)
Aug 02, 2012 5.917 6.031 5.917 6.031 104,809 +0.06(+0.95%)
Aug 01, 2012 5.953 6.000 5.953 5.974 82,576 +0.05(+0.79%)
Jul 31, 2012 5.927 5.953 5.901 5.927 71,919 +0.05(+0.88%)
Jul 30, 2012 5.907 5.927 5.870 5.875 72,265 -0.06(-0.96%)
Jul 27, 2012 5.896 6.000 5.881 5.932 123,311 +0.03(+0.44%)
Jul 26, 2012 5.912 5.912 5.831 5.907 85,959 +0.06(+1.06%)
Jul 25, 2012 5.850 5.870 5.813 5.844 64,982 +0.03(+0.53%)
Jul 24, 2012 5.834 5.875 5.798 5.813 54,305 -0.03(-0.50%)
Jul 23, 2012 5.813 5.861 5.803 5.843 62,447 -0.06(-1.08%)
Jul 20, 2012 5.850 5.916 5.798 5.907 69,203 +0.06(+0.97%)
Jul 19, 2012 5.932 5.932 5.798 5.850 82,256 -0.07(-1.14%)
Jul 18, 2012 5.860 5.917 5.824 5.917 73,132 +0.05(+0.88%)
Jul 17, 2012 5.850 5.865 5.777 5.865 100,694 +0.07(+1.16%)
Jul 16, 2012 5.725 5.803 5.725 5.798 113,741 +0.02(+0.27%)
Jul 13, 2012 5.793 5.865 5.637 5.782 256,251 -0.02(-0.27%)
Jul 12, 2012 5.715 5.829 5.658 5.798 211,695 +0.01(+0.09%)
Jul 11, 2012 5.756 5.813 5.699 5.793 227,672 +0.02(+0.27%)
Jul 10, 2012 5.787 5.798 5.705 5.777 94,049 +0.02(+0.36%)
Jul 09, 2012 5.720 5.756 5.694 5.756 77,196 +0.03(+0.54%)
Jul 06, 2012 5.674 5.725 5.653 5.725 69,380 +0.01(+0.09%)
Jul 05, 2012 5.663 5.720 5.658 5.720 84,583 +0.02(+0.27%)
Jul 03, 2012 5.632 5.720 5.627 5.705 136,003 +0.02(+0.36%)
Jul 02, 2012 5.658 5.684 5.575 5.684 123,300 +0.06(+1.10%)
Jun 29, 2012 5.565 5.627 5.549 5.622 132,352 +0.13(+2.45%)
Jun 28, 2012 5.529 5.529 5.446 5.487 95,884 -0.05(-0.93%)
Jun 27, 2012 5.477 5.539 5.446 5.539 107,469 +0.11(+2.10%)
Jun 26, 2012 5.482 5.486 5.415 5.425 49,255 -0.03(-0.51%)
Jun 25, 2012 5.498 5.549 5.435 5.453 89,931 -0.11(-2.01%)
Jun 22, 2012 5.523 5.575 5.503 5.565 68,540 +0.02(+0.37%)
Jun 21, 2012 5.549 5.591 5.503 5.544 52,140 -0.03(-0.56%)
Jun 20, 2012 5.518 5.575 5.492 5.575 123,452 +0.03(+0.56%)
Jun 19, 2012 5.477 5.560 5.425 5.544 111,475 +0.07(+1.23%)
Jun 18, 2012 5.425 5.492 5.389 5.477 86,585 +0.04(+0.76%)
Jun 15, 2012 5.441 5.458 5.425 5.435 58,126 +0.02(+0.38%)
Jun 14, 2012 5.430 5.477 5.394 5.415 70,545 -0.03(-0.47%)
Jun 13, 2012 5.435 5.487 5.368 5.441 100,319 -0.13(-2.41%)
Jun 12, 2012 5.555 5.575 5.516 5.575 41,042 +0.03(+0.47%)
Jun 11, 2012 5.643 5.658 5.492 5.549 43,908 -0.06(-1.02%)
Jun 08, 2012 5.539 5.606 5.539 5.606 117,970 +0.07(+1.31%)
Jun 07, 2012 5.570 5.632 5.513 5.534 109,437 +0.00(+0.00%)
Jun 06, 2012 5.420 5.549 5.420 5.534 108,842 +0.13(+2.39%)
Jun 05, 2012 5.394 5.441 5.389 5.404 56,488 -0.02(-0.29%)
Jun 04, 2012 5.467 5.472 5.316 5.420 124,295 -0.07(-1.23%)
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.