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: 7:00 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 (%)
Mar 31, 2008 8.231 8.231 8.050 8.071 137,339 +0.01(+0.06%)
Mar 28, 2008 8.169 8.169 8.024 8.066 135,639 -0.01(-0.13%)
Mar 27, 2008 8.335 8.335 8.076 8.076 134,828 -0.10(-1.27%)
Mar 26, 2008 8.335 8.335 8.045 8.180 161,291 -0.22(-2.65%)
Mar 25, 2008 8.169 8.407 8.045 8.402 133,475 +0.22(+2.72%)
Mar 24, 2008 7.838 8.211 7.838 8.180 203,256 +0.28(+3.61%)
Mar 21, 2008 7.212 7.910 7.212 7.895 153,564 +0.00(+0.00%)
Mar 20, 2008 7.212 7.910 7.212 7.895 153,564 +0.23(+3.04%)
Mar 19, 2008 7.589 7.760 7.460 7.662 181,766 +0.07(+0.96%)
Mar 18, 2008 7.698 7.698 7.248 7.589 163,029 +0.36(+5.01%)
Mar 17, 2008 7.248 7.300 6.989 7.227 240,111 -0.12(-1.69%)
Mar 14, 2008 7.491 7.973 7.331 7.351 127,468 -0.14(-1.87%)
Mar 13, 2008 7.564 7.672 7.346 7.491 166,172 -0.07(-0.96%)
Mar 12, 2008 7.983 7.983 7.564 7.564 213,770 -0.46(-5.74%)
Mar 11, 2008 7.786 8.092 7.683 8.024 196,640 +0.35(+4.52%)
Mar 10, 2008 7.532 7.895 7.532 7.677 148,938 -0.05(-0.67%)
Mar 07, 2008 7.983 7.983 7.636 7.729 137,715 -0.04(-0.47%)
Mar 06, 2008 8.107 8.107 7.765 7.765 184,681 -0.34(-4.15%)
Mar 05, 2008 8.004 8.231 8.004 8.102 168,786 +0.08(+0.97%)
Mar 04, 2008 8.231 8.242 7.955 8.024 316,981 -0.31(-3.73%)
Mar 03, 2008 8.402 8.661 8.288 8.335 124,847 -0.14(-1.67%)
Feb 29, 2008 8.490 8.744 8.376 8.477 140,105 -0.18(-2.07%)
Feb 28, 2008 8.625 8.951 8.625 8.656 86,788 -0.11(-1.24%)
Feb 27, 2008 9.055 9.055 8.728 8.765 95,863 -0.08(-0.88%)
Feb 26, 2008 8.697 9.003 8.697 8.842 135,235 +0.15(+1.73%)
Feb 25, 2008 8.345 8.692 8.335 8.692 110,103 +0.32(+3.83%)
Feb 22, 2008 8.350 8.428 8.335 8.371 157,103 +0.02(+0.25%)
Feb 21, 2008 8.568 8.671 8.345 8.350 165,367 +0.00(+0.00%)
Feb 20, 2008 8.190 8.455 8.180 8.350 180,685 +0.16(+1.90%)
Feb 19, 2008 8.211 8.361 8.190 8.195 200,011 -0.11(-1.33%)
Feb 18, 2008 7.957 8.366 7.957 8.306 0 +0.00(+0.00%)
Feb 15, 2008 7.957 8.366 7.957 8.306 160,414 -0.11(-1.27%)
Feb 14, 2008 8.853 8.853 8.413 8.413 185,243 -0.28(-3.27%)
Feb 13, 2008 8.594 8.853 8.594 8.697 187,098 +0.16(+1.82%)
Feb 12, 2008 8.387 8.811 8.387 8.542 198,216 +0.16(+1.85%)
Feb 11, 2008 8.542 8.816 8.309 8.387 247,075 -0.19(-2.25%)
Feb 08, 2008 8.677 8.873 8.542 8.580 201,672 -0.24(-2.74%)
Feb 07, 2008 8.547 8.976 8.547 8.822 486,192 -0.22(-2.46%)
Feb 06, 2008 9.256 9.370 8.992 9.044 213,843 -0.14(-1.58%)
Feb 05, 2008 9.629 9.629 9.189 9.189 192,916 -0.41(-4.25%)
Feb 04, 2008 9.862 9.862 9.577 9.597 146,663 -0.17(-1.76%)
Feb 01, 2008 9.256 9.935 9.168 9.769 334,744 +0.56(+6.13%)
Jan 31, 2008 9.023 9.215 8.879 9.205 229,470 +0.13(+1.43%)
Jan 30, 2008 8.692 9.267 8.692 9.075 263,378 -0.07(-0.79%)
Jan 29, 2008 8.801 9.215 8.763 9.148 255,199 +0.45(+5.18%)
Jan 28, 2008 8.423 8.754 8.356 8.697 197,219 +0.21(+2.44%)
Jan 25, 2008 8.345 8.537 8.340 8.490 230,241 +0.18(+2.12%)
Jan 24, 2008 8.123 8.345 8.061 8.314 425,415 +0.34(+4.29%)
Jan 23, 2008 7.123 7.973 7.123 7.973 264,179 +0.66(+9.07%)
Jan 22, 2008 7.025 7.424 6.803 7.310 294,023 -0.04(-0.49%)
Jan 21, 2008 7.600 7.714 7.222 7.346 0 +0.00(+0.00%)
Jan 18, 2008 7.600 7.714 7.222 7.346 179,006 -0.29(-3.80%)
Jan 17, 2008 7.724 7.786 7.615 7.636 133,850 -0.13(-1.67%)
Jan 16, 2008 7.579 7.791 7.512 7.765 158,229 +0.26(+3.52%)
Jan 15, 2008 7.610 7.641 7.501 7.501 176,165 -0.17(-2.16%)
Jan 14, 2008 7.595 7.895 7.595 7.667 195,095 -0.10(-1.27%)
Jan 11, 2008 7.874 8.247 7.765 7.765 239,398 -0.05(-0.60%)
Jan 10, 2008 7.460 7.817 7.439 7.812 170,949 +0.25(+3.36%)
Jan 09, 2008 7.714 7.714 7.300 7.558 296,747 -0.11(-1.48%)
Jan 08, 2008 7.869 8.045 7.667 7.672 209,883 -0.12(-1.53%)
Jan 07, 2008 7.765 7.941 7.683 7.791 181,515 -0.10(-1.31%)
Jan 04, 2008 8.278 8.283 7.895 7.895 193,109 -0.38(-4.63%)
Jan 03, 2008 8.257 8.330 8.169 8.278 149,701 +0.10(+1.27%)
Jan 02, 2008 8.387 8.387 8.151 8.174 269,462 -0.05(-0.57%)
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.