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 )

7.220 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 28, 2013 6.212 6.212 6.067 6.161 80,315 -0.08(-1.24%)
Jun 27, 2013 6.036 6.238 5.985 6.238 212,358 +0.18(+2.99%)
Jun 26, 2013 5.772 6.083 5.757 6.057 196,120 +0.35(+6.07%)
Jun 25, 2013 5.643 5.752 5.586 5.710 92,478 +0.08(+1.38%)
Jun 24, 2013 5.581 5.658 5.436 5.633 201,345 -0.07(-1.18%)
Jun 21, 2013 5.814 5.891 5.695 5.700 174,223 -0.09(-1.61%)
Jun 20, 2013 5.922 5.922 5.726 5.793 157,654 -0.16(-2.70%)
Jun 19, 2013 6.083 6.192 5.954 5.954 152,299 -0.09(-1.46%)
Jun 18, 2013 6.042 6.052 5.990 6.042 138,285 +0.05(+0.78%)
Jun 17, 2013 5.964 6.021 5.902 5.995 268,412 +0.12(+2.03%)
Jun 14, 2013 5.809 5.886 5.746 5.876 98,495 +0.11(+1.98%)
Jun 13, 2013 5.607 5.788 5.374 5.762 272,354 +0.18(+3.25%)
Jun 12, 2013 5.912 5.912 5.581 5.581 294,485 -0.38(-6.42%)
Jun 11, 2013 5.897 6.028 5.798 5.964 195,237 +0.04(+0.61%)
Jun 10, 2013 6.042 6.042 5.902 5.928 127,619 -0.09(-1.55%)
Jun 07, 2013 6.078 6.083 5.990 6.021 86,554 -0.06(-1.02%)
Jun 06, 2013 5.886 6.083 5.886 6.083 114,486 +0.18(+3.07%)
Jun 05, 2013 5.783 5.922 5.783 5.902 243,198 +0.08(+1.33%)
Jun 04, 2013 5.974 6.067 5.798 5.824 703,904 -0.19(-3.18%)
Jun 03, 2013 6.114 6.161 5.933 6.016 340,773 -0.17(-2.68%)
May 31, 2013 6.254 6.290 6.067 6.181 194,853 -0.12(-1.89%)
May 30, 2013 6.419 6.461 6.300 6.300 219,727 -0.11(-1.78%)
May 29, 2013 6.580 6.668 6.290 6.414 285,037 -0.24(-3.58%)
May 28, 2013 6.782 6.834 6.642 6.652 123,074 -0.10(-1.53%)
May 24, 2013 6.678 6.756 6.647 6.756 122,521 -0.02(-0.23%)
May 23, 2013 6.916 6.963 6.704 6.771 433,916 -0.24(-3.47%)
May 22, 2013 7.108 7.237 6.994 7.015 200,229 -0.12(-1.74%)
May 21, 2013 7.139 7.227 7.095 7.139 199,775 +0.03(+0.44%)
May 20, 2013 7.108 7.139 7.067 7.108 110,452 +0.07(+1.03%)
May 17, 2013 7.206 7.206 7.015 7.035 151,894 -0.11(-1.52%)
May 16, 2013 7.067 7.212 7.056 7.144 207,277 +0.03(+0.44%)
May 15, 2013 7.061 7.129 6.979 7.113 203,221 +0.18(+2.54%)
May 13, 2013 6.885 6.937 6.828 6.937 158,892 +0.07(+1.06%)
May 10, 2013 6.859 6.870 6.787 6.865 100,062 +0.02(+0.30%)
May 09, 2013 6.844 6.859 6.782 6.844 122,419 +0.01(+0.15%)
May 08, 2013 6.859 6.870 6.761 6.834 241,792 -0.02(-0.30%)
May 07, 2013 6.797 6.859 6.777 6.854 244,766 +0.04(+0.61%)
May 06, 2013 6.782 6.834 6.772 6.813 89,589 +0.02(+0.23%)
May 03, 2013 6.823 6.828 6.720 6.797 133,342 +0.06(+0.84%)
May 02, 2013 6.746 6.771 6.694 6.740 148,411 +0.01(+0.15%)
May 01, 2013 6.699 6.761 6.637 6.730 135,380 +0.01(+0.08%)
Apr 30, 2013 6.595 6.730 6.564 6.725 125,040 +0.09(+1.41%)
Apr 29, 2013 6.601 6.668 6.575 6.632 111,341 +0.06(+0.95%)
Apr 26, 2013 6.632 6.601 6.559 6.570 72,345 -0.03(-0.47%)
Apr 25, 2013 6.627 6.632 6.549 6.601 123,902 -0.06(-0.93%)
Apr 24, 2013 6.683 6.689 6.559 6.663 147,957 +0.01(+0.16%)
Apr 23, 2013 6.554 6.652 6.534 6.652 173,412 +0.08(+1.18%)
Apr 22, 2013 6.497 6.927 6.487 6.575 125,919 +0.06(+0.87%)
Apr 19, 2013 6.528 6.549 6.461 6.518 105,469 -0.03(-0.40%)
Apr 18, 2013 6.539 6.544 6.432 6.544 138,111 +0.09(+1.36%)
Apr 17, 2013 6.580 6.580 6.456 6.456 143,862 -0.12(-1.89%)
Apr 16, 2013 6.621 6.621 6.518 6.580 98,899 +0.06(+0.87%)
Apr 15, 2013 6.627 6.637 6.518 6.523 71,856 -0.08(-1.18%)
Apr 12, 2013 6.554 6.632 6.523 6.601 66,757 +0.08(+1.27%)
Apr 11, 2013 6.419 6.528 6.419 6.518 82,131 +0.08(+1.21%)
Apr 10, 2013 6.487 6.492 6.404 6.440 177,327 -0.12(-1.89%)
Apr 09, 2013 6.476 6.564 6.419 6.564 96,120 +0.05(+0.71%)
Apr 08, 2013 6.461 6.554 6.404 6.518 115,279 +0.05(+0.72%)
Apr 05, 2013 6.342 6.570 6.337 6.471 171,353 -0.06(-0.87%)
Apr 04, 2013 6.466 6.528 6.445 6.528 125,109 +0.05(+0.72%)
Apr 03, 2013 6.466 6.539 6.419 6.482 93,549 -0.02(-0.24%)
Apr 02, 2013 6.518 6.518 6.404 6.497 111,163 +0.00(+0.00%)
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.