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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 5.513 5.544 5.467 5.544 61,767 +0.06(+1.05%)
Mar 28, 2014 5.456 5.494 5.425 5.487 62,836 +0.02(+0.27%)
Mar 27, 2014 5.477 5.477 5.435 5.472 114,151 +0.04(+0.67%)
Mar 26, 2014 5.472 5.492 5.415 5.435 90,960 +0.00(+0.00%)
Mar 25, 2014 5.487 5.508 5.379 5.435 115,356 -0.01(-0.10%)
Mar 24, 2014 5.487 5.487 5.441 5.441 70,536 -0.01(-0.19%)
Mar 21, 2014 5.518 5.518 5.446 5.451 95,299 -0.01(-0.24%)
Mar 20, 2014 5.570 5.606 5.446 5.464 165,982 -0.06(-1.08%)
Mar 19, 2014 5.637 5.741 5.518 5.523 156,717 -0.10(-1.84%)
Mar 18, 2014 5.570 5.648 5.570 5.627 64,076 +0.06(+1.12%)
Mar 17, 2014 5.575 5.601 5.544 5.565 104,732 +0.02(+0.37%)
Mar 14, 2014 5.529 5.546 5.513 5.544 41,370 +0.03(+0.47%)
Mar 13, 2014 5.565 5.586 5.518 5.518 75,098 -0.05(-0.84%)
Mar 12, 2014 5.586 5.586 5.539 5.565 80,890 -0.11(-1.92%)
Mar 11, 2014 5.741 5.741 5.663 5.674 131,653 -0.06(-0.99%)
Mar 10, 2014 5.663 5.736 5.646 5.731 201,163 +0.02(+0.36%)
Mar 07, 2014 5.596 5.710 5.498 5.710 355,149 +0.11(+1.94%)
Mar 06, 2014 5.632 5.632 5.580 5.601 49,725 +0.01(+0.19%)
Mar 05, 2014 5.580 5.606 5.539 5.591 96,099 +0.02(+0.28%)
Mar 04, 2014 5.555 5.575 5.544 5.575 73,008 +0.06(+1.03%)
Mar 03, 2014 5.477 5.532 5.467 5.518 81,889 -0.01(-0.19%)
Feb 28, 2014 5.503 5.539 5.487 5.529 88,855 +0.03(+0.47%)
Feb 27, 2014 5.586 5.586 5.467 5.503 91,321 -0.02(-0.37%)
Feb 26, 2014 5.596 5.599 5.498 5.523 199,500 -0.09(-1.57%)
Feb 25, 2014 5.684 5.684 5.601 5.611 110,660 -0.03(-0.55%)
Feb 24, 2014 5.668 5.694 5.643 5.643 77,270 +0.02(+0.28%)
Feb 21, 2014 5.617 5.664 5.617 5.627 83,038 -0.02(-0.28%)
Feb 20, 2014 5.643 5.725 5.586 5.643 135,559 +0.01(+0.09%)
Feb 19, 2014 5.637 5.694 5.598 5.637 66,338 +0.02(+0.41%)
Feb 18, 2014 5.549 5.663 5.549 5.614 166,150 +0.04(+0.70%)
Feb 14, 2014 5.523 5.575 5.575 5.575 104,894 +0.01(+0.19%)
Feb 13, 2014 5.523 5.565 5.503 5.565 111,284 +0.02(+0.37%)
Feb 12, 2014 5.565 5.591 5.518 5.544 97,729 -0.01(-0.09%)
Feb 11, 2014 5.560 5.575 5.498 5.549 186,314 +0.07(+1.23%)
Feb 10, 2014 5.425 5.492 5.425 5.482 121,538 +0.07(+1.24%)
Feb 07, 2014 5.404 5.456 5.389 5.415 164,603 +0.04(+0.67%)
Feb 06, 2014 5.394 5.410 5.350 5.379 86,308 +0.04(+0.68%)
Feb 05, 2014 5.301 5.373 5.301 5.342 99,164 +0.05(+0.88%)
Feb 04, 2014 5.265 5.296 5.246 5.296 76,990 +0.06(+1.19%)
Feb 03, 2014 5.342 5.381 5.203 5.234 184,627 -0.09(-1.65%)
Jan 31, 2014 5.208 5.322 5.208 5.322 97,119 +0.07(+1.28%)
Jan 30, 2014 5.275 5.275 5.228 5.254 150,240 +0.01(+0.10%)
Jan 29, 2014 5.223 5.249 5.198 5.249 89,258 +0.03(+0.50%)
Jan 28, 2014 5.197 5.234 5.182 5.223 155,359 +0.07(+1.41%)
Jan 27, 2014 5.203 5.218 5.135 5.151 131,960 -0.02(-0.40%)
Jan 24, 2014 5.203 5.249 5.130 5.171 136,492 -0.06(-1.09%)
Jan 23, 2014 5.213 5.259 5.192 5.228 167,620 +0.01(+0.10%)
Jan 22, 2014 5.197 5.234 5.177 5.223 149,767 +0.05(+0.90%)
Jan 21, 2014 5.135 5.203 5.109 5.177 147,138 +0.06(+1.11%)
Jan 17, 2014 5.291 5.120 5.120 5.120 355,636 -0.13(-2.47%)
Jan 16, 2014 5.213 5.249 5.192 5.249 119,100 +0.04(+0.80%)
Jan 15, 2014 5.146 5.208 5.140 5.208 142,735 +0.06(+1.21%)
Jan 14, 2014 5.078 5.151 5.078 5.146 134,373 +0.06(+1.12%)
Jan 13, 2014 5.089 5.115 5.027 5.089 193,925 -0.02(-0.41%)
Jan 10, 2014 5.099 5.140 5.083 5.109 358,885 +0.05(+0.92%)
Jan 09, 2014 5.073 5.073 5.027 5.063 168,298 +0.02(+0.31%)
Jan 08, 2014 5.032 5.063 5.011 5.047 154,051 -0.03(-0.51%)
Jan 07, 2014 4.975 5.073 4.964 5.073 270,478 +0.14(+2.94%)
Jan 06, 2014 4.990 4.990 4.892 4.928 251,495 +0.03(+0.63%)
Jan 03, 2014 4.907 4.949 4.861 4.897 201,835 -0.04(-0.73%)
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.