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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 29, 2016 5.633 5.638 5.565 5.622 107,777 -0.02(-0.37%)
Apr 28, 2016 5.596 5.653 5.596 5.643 133,713 +0.02(+0.28%)
Apr 27, 2016 5.622 5.627 5.586 5.627 91,644 +0.02(+0.37%)
Apr 26, 2016 5.622 5.658 5.576 5.607 334,332 +0.02(+0.38%)
Apr 25, 2016 5.545 5.586 5.545 5.585 165,879 -0.00(-0.01%)
Apr 22, 2016 5.581 5.613 5.538 5.586 94,225 +0.04(+0.65%)
Apr 21, 2016 5.622 5.638 5.539 5.550 124,343 -0.07(-1.20%)
Apr 20, 2016 5.679 5.698 5.617 5.617 106,087 -0.07(-1.18%)
Apr 19, 2016 5.705 5.721 5.648 5.684 127,107 -0.02(-0.36%)
Apr 18, 2016 5.679 5.705 5.648 5.705 95,339 +0.03(+0.55%)
Apr 15, 2016 5.633 5.674 5.617 5.674 110,875 +0.06(+1.11%)
Apr 14, 2016 5.689 5.705 5.607 5.612 160,781 -0.10(-1.81%)
Apr 13, 2016 5.695 5.721 5.639 5.715 246,474 +0.02(+0.36%)
Apr 12, 2016 5.607 5.695 5.581 5.695 224,471 +0.05(+0.92%)
Apr 11, 2016 5.607 5.643 5.545 5.643 116,506 +0.03(+0.55%)
Apr 08, 2016 5.591 5.612 5.560 5.612 113,116 +0.01(+0.09%)
Apr 07, 2016 5.545 5.607 5.513 5.607 74,398 +0.03(+0.46%)
Apr 06, 2016 5.555 5.581 5.513 5.581 132,328 +0.06(+1.13%)
Apr 05, 2016 5.555 5.560 5.519 5.519 115,979 -0.10(-1.75%)
Apr 04, 2016 5.617 5.633 5.524 5.617 251,548 -0.01(-0.18%)
Apr 01, 2016 5.622 5.627 5.560 5.627 275,910 +0.02(+0.28%)
Mar 31, 2016 5.545 5.612 5.524 5.612 84,391 +0.07(+1.21%)
Mar 30, 2016 5.586 5.596 5.539 5.545 76,079 -0.01(-0.09%)
Mar 29, 2016 5.457 5.560 5.457 5.550 150,802 +0.11(+2.00%)
Mar 28, 2016 5.446 5.466 5.369 5.441 88,316 +0.03(+0.57%)
Mar 24, 2016 5.400 5.410 5.410 5.410 58,721 -0.02(-0.38%)
Mar 23, 2016 5.467 5.467 5.415 5.431 120,074 -0.04(-0.66%)
Mar 22, 2016 5.431 5.472 5.420 5.467 89,994 +0.01(+0.19%)
Mar 21, 2016 5.488 5.488 5.441 5.457 60,257 -0.04(-0.66%)
Mar 18, 2016 5.488 5.513 5.457 5.493 116,962 +0.03(+0.47%)
Mar 17, 2016 5.431 5.498 5.420 5.467 113,491 +0.04(+0.76%)
Mar 16, 2016 5.353 5.425 5.344 5.425 85,901 +0.09(+1.65%)
Mar 15, 2016 5.312 5.358 5.297 5.337 92,073 -0.01(-0.10%)
Mar 14, 2016 5.384 5.389 5.330 5.343 123,809 -0.03(-0.58%)
Mar 11, 2016 5.348 5.410 5.327 5.374 114,404 -0.04(-0.67%)
Mar 10, 2016 5.457 5.477 5.345 5.410 200,005 +0.00(+0.00%)
Mar 09, 2016 5.389 5.425 5.373 5.410 83,771 +0.04(+0.67%)
Mar 08, 2016 5.451 5.451 5.374 5.374 63,678 -0.06(-1.14%)
Mar 07, 2016 5.425 5.446 5.411 5.436 93,363 +0.00(+0.00%)
Mar 04, 2016 5.436 5.441 5.394 5.436 123,008 +0.00(+0.00%)
Mar 03, 2016 5.410 5.436 5.337 5.436 152,894 +0.05(+0.86%)
Mar 02, 2016 5.312 5.389 5.291 5.389 130,487 +0.08(+1.46%)
Mar 01, 2016 5.172 5.312 5.172 5.312 154,679 +0.13(+2.60%)
Feb 29, 2016 5.167 5.218 5.125 5.177 103,496 +0.01(+0.10%)
Feb 26, 2016 5.156 5.184 5.120 5.172 58,329 +0.00(+0.00%)
Feb 25, 2016 5.099 5.172 5.099 5.172 78,136 +0.08(+1.52%)
Feb 24, 2016 5.042 5.094 5.022 5.094 49,936 +0.04(+0.72%)
Feb 23, 2016 5.079 5.104 5.058 5.058 95,161 -0.08(-1.61%)
Feb 22, 2016 5.053 5.141 5.027 5.141 81,796 +0.14(+2.90%)
Feb 19, 2016 4.923 4.982 4.887 4.996 72,382 +0.02(+0.31%)
Feb 18, 2016 4.965 4.980 4.897 4.980 104,625 +0.06(+1.26%)
Feb 17, 2016 4.892 4.939 4.845 4.918 98,368 +0.03(+0.64%)
Feb 16, 2016 4.773 4.887 4.737 4.887 205,013 +0.11(+2.39%)
Feb 12, 2016 4.804 4.773 4.773 4.773 220,592 +0.04(+0.88%)
Feb 11, 2016 4.752 4.763 4.706 4.732 176,835 -0.09(-1.83%)
Feb 10, 2016 4.784 4.866 4.784 4.820 127,244 +0.11(+2.31%)
Feb 09, 2016 4.892 4.908 4.711 4.711 149,133 -0.19(-3.81%)
Feb 08, 2016 5.011 5.063 4.877 4.897 220,026 -0.18(-3.47%)
Feb 05, 2016 5.177 5.182 5.073 5.073 104,315 -0.11(-2.10%)
Feb 04, 2016 5.146 5.203 5.135 5.182 105,418 +0.05(+0.91%)
Feb 03, 2016 5.151 5.192 5.099 5.136 176,176 +0.04(+0.71%)
Feb 02, 2016 5.156 5.156 5.058 5.099 114,088 -0.10(-1.89%)
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.