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 (%)
Sep 30, 2016 6.372 6.372 6.261 6.277 190,929 -0.05(-0.76%)
Sep 29, 2016 6.362 6.362 6.303 6.325 126,309 -0.04(-0.65%)
Sep 28, 2016 6.362 6.383 6.330 6.367 113,909 +0.02(+0.33%)
Sep 27, 2016 6.340 6.367 6.288 6.346 95,414 +0.04(+0.59%)
Sep 26, 2016 6.245 6.335 6.235 6.309 105,937 +0.08(+1.27%)
Sep 23, 2016 6.245 6.288 6.166 6.229 258,855 -0.02(-0.34%)
Sep 22, 2016 6.256 6.367 6.229 6.251 240,977 +0.06(+0.94%)
Sep 21, 2016 6.155 6.208 6.119 6.192 91,247 +0.02(+0.26%)
Sep 20, 2016 6.134 6.248 6.124 6.177 152,238 +0.07(+1.21%)
Sep 19, 2016 6.155 6.204 6.103 6.103 295,833 -0.07(-1.11%)
Sep 16, 2016 6.266 6.272 6.155 6.171 142,415 -0.11(-1.68%)
Sep 15, 2016 6.224 6.340 6.208 6.277 294,300 +0.07(+1.19%)
Sep 14, 2016 6.303 6.393 6.182 6.203 316,631 -0.13(-2.09%)
Sep 13, 2016 6.346 6.404 6.214 6.335 188,915 -0.05(-0.83%)
Sep 12, 2016 6.279 6.448 6.222 6.388 222,739 +0.07(+1.15%)
Sep 09, 2016 6.378 6.393 6.217 6.316 241,985 -0.13(-2.02%)
Sep 08, 2016 6.429 6.471 6.383 6.445 223,226 +0.02(+0.25%)
Sep 07, 2016 6.378 6.440 6.341 6.429 156,004 +0.07(+1.14%)
Sep 06, 2016 6.290 6.388 6.243 6.357 229,168 +0.06(+0.99%)
Sep 02, 2016 6.290 6.295 6.295 6.295 120,348 +0.04(+0.66%)
Sep 01, 2016 6.233 6.259 6.191 6.253 84,908 +0.03(+0.50%)
Aug 31, 2016 6.191 6.253 6.182 6.222 144,719 +0.05(+0.75%)
Aug 30, 2016 6.196 6.208 6.139 6.176 93,162 +0.02(+0.25%)
Aug 29, 2016 6.134 6.176 6.134 6.160 104,399 +0.07(+1.19%)
Aug 26, 2016 6.207 6.222 6.077 6.088 96,139 -0.11(-1.75%)
Aug 25, 2016 6.186 6.227 6.154 6.196 161,429 +0.02(+0.33%)
Aug 24, 2016 6.212 6.238 6.168 6.176 156,976 -0.04(-0.58%)
Aug 23, 2016 6.191 6.217 6.129 6.212 170,597 +0.08(+1.35%)
Aug 22, 2016 6.150 6.165 6.119 6.129 209,763 +0.01(+0.08%)
Aug 19, 2016 6.160 6.165 6.088 6.124 164,595 -0.03(-0.50%)
Aug 18, 2016 6.253 6.259 6.114 6.155 226,249 -0.06(-0.92%)
Aug 17, 2016 6.171 6.212 6.108 6.212 141,074 +0.05(+0.76%)
Aug 16, 2016 6.139 6.171 6.086 6.165 178,851 +0.02(+0.34%)
Aug 15, 2016 6.134 6.212 6.134 6.145 221,516 -0.01(-0.08%)
Aug 12, 2016 6.171 6.217 6.145 6.150 130,930 +0.02(+0.25%)
Aug 11, 2016 6.300 6.300 6.119 6.134 400,445 -0.13(-2.15%)
Aug 10, 2016 6.321 6.352 6.249 6.269 140,253 -0.03(-0.49%)
Aug 09, 2016 6.264 6.383 6.250 6.300 138,064 +0.06(+1.00%)
Aug 08, 2016 6.217 6.310 6.217 6.238 137,251 +0.03(+0.42%)
Aug 05, 2016 6.233 6.274 6.202 6.212 195,385 -0.03(-0.42%)
Aug 04, 2016 6.290 6.290 6.223 6.238 161,143 +0.00(+0.01%)
Aug 03, 2016 6.238 6.274 6.217 6.238 129,817 +0.01(+0.08%)
Aug 02, 2016 6.362 6.362 6.222 6.233 276,870 -0.10(-1.55%)
Aug 01, 2016 6.347 6.414 6.321 6.331 266,980 -0.01(-0.23%)
Jul 29, 2016 6.409 6.445 6.326 6.345 303,647 -0.04(-0.58%)
Jul 28, 2016 6.367 6.409 6.305 6.383 259,782 +0.03(+0.49%)
Jul 27, 2016 6.419 6.419 6.321 6.352 234,254 -0.03(-0.41%)
Jul 26, 2016 6.424 6.466 6.326 6.378 290,422 +0.00(+0.02%)
Jul 25, 2016 6.419 6.440 6.306 6.376 338,590 +0.02(+0.30%)
Jul 22, 2016 6.300 6.388 6.233 6.357 223,260 +0.06(+0.90%)
Jul 21, 2016 6.331 6.334 6.290 6.300 167,572 -0.02(-0.25%)
Jul 20, 2016 6.316 6.316 6.267 6.316 228,121 +0.02(+0.33%)
Jul 19, 2016 6.238 6.295 6.209 6.295 187,053 +0.09(+1.42%)
Jul 18, 2016 6.181 6.230 6.160 6.207 151,803 +0.08(+1.35%)
Jul 15, 2016 6.181 6.217 6.124 6.124 278,897 -0.02(-0.25%)
Jul 14, 2016 6.212 6.233 6.139 6.139 258,627 -0.04(-0.67%)
Jul 13, 2016 6.150 6.264 6.103 6.181 194,448 +0.00(+0.00%)
Jul 12, 2016 6.310 6.341 6.083 6.181 303,003 -0.06(-0.91%)
Jul 11, 2016 6.248 6.326 6.233 6.238 210,768 +0.05(+0.84%)
Jul 08, 2016 6.196 6.230 6.139 6.186 196,216 +0.05(+0.76%)
Jul 07, 2016 6.212 6.227 6.134 6.139 163,279 -0.01(-0.08%)
Jul 06, 2016 6.207 6.238 6.145 6.145 182,867 -0.07(-1.08%)
Jul 05, 2016 6.067 6.212 6.067 6.212 278,487 +0.14(+2.39%)
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.