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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jan 31, 2011 5.228 5.254 5.182 5.223 115,459 +0.00(+0.00%)
Jan 28, 2011 5.218 5.274 5.166 5.223 116,457 -0.02(-0.39%)
Jan 27, 2011 5.270 5.311 5.239 5.244 96,958 -0.04(-0.80%)
Jan 26, 2011 5.285 5.301 5.254 5.286 142,078 +0.03(+0.51%)
Jan 25, 2011 5.213 5.285 5.213 5.259 75,311 -0.02(-0.37%)
Jan 24, 2011 5.244 5.301 5.187 5.279 79,982 +0.06(+1.07%)
Jan 21, 2011 5.203 5.243 5.188 5.223 73,835 +0.07(+1.41%)
Jan 20, 2011 5.171 5.203 5.151 5.151 135,319 -0.04(-0.74%)
Jan 19, 2011 5.197 5.223 5.171 5.189 68,741 -0.05(-0.95%)
Jan 18, 2011 5.234 5.270 5.182 5.239 142,275 -0.03(-0.59%)
Jan 14, 2011 5.239 5.271 5.177 5.270 81,452 +0.03(+0.59%)
Jan 13, 2011 5.146 5.239 5.146 5.239 129,118 +0.06(+1.10%)
Jan 12, 2011 5.203 5.254 5.177 5.182 166,105 -0.03(-0.60%)
Jan 11, 2011 5.234 5.275 5.177 5.213 152,846 -0.05(-0.98%)
Jan 10, 2011 5.327 5.327 5.223 5.265 105,734 -0.07(-1.26%)
Jan 07, 2011 5.316 5.415 5.265 5.332 135,557 -0.02(-0.39%)
Jan 06, 2011 5.410 5.420 5.342 5.353 108,850 -0.05(-0.86%)
Jan 05, 2011 5.384 5.435 5.327 5.399 151,279 -0.02(-0.38%)
Jan 04, 2011 5.384 5.425 5.342 5.420 204,026 +0.01(+0.19%)
Jan 03, 2011 5.234 5.410 5.223 5.410 131,683 +0.18(+3.36%)
Dec 31, 2010 5.379 5.451 5.197 5.234 234,868 -0.09(-1.65%)
Dec 30, 2010 5.249 5.322 5.244 5.322 183,198 +0.06(+1.13%)
Dec 29, 2010 5.285 5.301 5.244 5.262 90,000 +0.02(+0.35%)
Dec 28, 2010 5.259 5.332 5.244 5.244 125,554 -0.04(-0.69%)
Dec 27, 2010 5.332 5.332 5.265 5.280 90,889 -0.09(-1.73%)
Dec 23, 2010 5.373 5.410 5.322 5.373 94,258 -0.02(-0.38%)
Dec 22, 2010 5.332 5.404 5.311 5.394 121,973 +0.06(+1.17%)
Dec 21, 2010 5.332 5.347 5.275 5.332 120,844 +0.06(+1.18%)
Dec 20, 2010 5.301 5.322 5.223 5.270 124,372 +0.03(+0.59%)
Dec 17, 2010 5.197 5.291 5.156 5.239 123,334 +0.14(+2.74%)
Dec 16, 2010 5.146 5.171 5.021 5.099 283,172 -0.05(-0.91%)
Dec 15, 2010 5.467 5.518 5.146 5.146 376,443 -0.38(-6.93%)
Dec 14, 2010 5.539 5.539 5.415 5.529 133,783 -0.02(-0.28%)
Dec 13, 2010 5.435 5.679 5.435 5.544 257,383 -0.02(-0.37%)
Dec 10, 2010 5.555 5.637 5.492 5.565 258,563 +0.05(+0.94%)
Dec 09, 2010 5.477 5.513 5.420 5.513 99,958 +0.07(+1.23%)
Dec 08, 2010 5.461 5.503 5.363 5.446 148,648 -0.06(-1.12%)
Dec 07, 2010 5.539 5.539 5.363 5.508 152,463 +0.12(+2.21%)
Dec 06, 2010 5.358 5.399 5.285 5.389 129,464 +0.04(+0.68%)
Dec 03, 2010 5.368 5.389 5.306 5.353 116,797 -0.02(-0.39%)
Dec 02, 2010 5.430 5.430 5.306 5.373 103,024 +0.03(+0.49%)
Dec 01, 2010 5.399 5.508 5.347 5.347 159,891 -0.04(-0.67%)
Nov 30, 2010 5.415 5.461 5.368 5.384 132,396 -0.11(-1.99%)
Nov 29, 2010 5.539 5.544 5.420 5.493 108,332 -0.07(-1.20%)
Nov 26, 2010 5.544 5.560 5.492 5.560 47,440 +0.04(+0.66%)
Nov 24, 2010 5.539 5.524 5.524 5.524 154,944 +0.04(+0.66%)
Nov 23, 2010 5.415 5.487 5.389 5.487 133,418 +0.02(+0.28%)
Nov 22, 2010 5.363 5.487 5.306 5.472 166,521 +0.13(+2.52%)
Nov 19, 2010 5.461 5.461 5.234 5.337 133,586 +0.05(+0.88%)
Nov 18, 2010 5.322 5.394 5.249 5.291 156,246 +0.08(+1.49%)
Nov 17, 2010 5.285 5.358 5.177 5.213 162,509 -0.04(-0.69%)
Nov 16, 2010 5.435 5.435 5.177 5.249 270,003 -0.18(-3.34%)
Nov 15, 2010 5.430 5.451 5.327 5.430 121,754 +0.05(+0.96%)
Nov 12, 2010 5.451 5.632 5.327 5.379 116,228 -0.06(-1.05%)
Nov 11, 2010 5.337 5.477 5.311 5.435 126,213 +0.05(+0.86%)
Nov 10, 2010 5.379 5.477 5.373 5.389 80,896 -0.01(-0.10%)
Nov 09, 2010 5.503 5.503 5.379 5.394 181,977 -0.10(-1.79%)
Nov 08, 2010 5.477 5.539 5.399 5.492 141,702 +0.01(+0.09%)
Nov 05, 2010 5.368 5.549 5.368 5.487 149,311 +0.09(+1.73%)
Nov 04, 2010 5.353 5.394 5.332 5.394 225,758 +0.04(+0.77%)
Nov 03, 2010 5.322 5.353 5.296 5.353 102,164 +0.01(+0.19%)
Nov 02, 2010 5.311 5.347 5.254 5.342 123,676 +0.04(+0.78%)
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.