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 (%)
Jul 31, 2003 8.749 8.749 8.635 8.671 108,364 -0.03(-0.30%)
Jul 30, 2003 8.749 8.749 8.625 8.697 112,807 -0.01(-0.06%)
Jul 29, 2003 8.822 8.842 8.697 8.702 124,783 -0.12(-1.35%)
Jul 28, 2003 8.697 8.827 8.697 8.822 236,238 +0.07(+0.83%)
Jul 25, 2003 8.542 8.749 8.542 8.749 90,593 +0.16(+1.81%)
Jul 24, 2003 8.506 8.666 8.506 8.594 82,287 +0.14(+1.65%)
Jul 23, 2003 8.438 8.470 8.413 8.454 69,152 +0.01(+0.06%)
Jul 22, 2003 8.464 8.464 8.361 8.449 112,807 -0.02(-0.18%)
Jul 21, 2003 8.594 8.651 8.464 8.464 112,421 -0.13(-1.51%)
Jul 18, 2003 8.713 8.790 8.589 8.594 110,103 -0.12(-1.37%)
Jul 17, 2003 8.775 8.775 8.604 8.713 147,769 -0.03(-0.36%)
Jul 16, 2003 8.879 8.879 8.635 8.744 153,371 -0.16(-1.75%)
Jul 15, 2003 8.956 9.060 8.853 8.899 159,166 -0.11(-1.21%)
Jul 14, 2003 8.925 9.013 8.879 9.008 103,535 +0.09(+1.05%)
Jul 11, 2003 8.853 8.956 8.853 8.915 77,844 +0.00(+0.00%)
Jul 10, 2003 8.941 9.055 8.915 8.915 111,262 +0.01(+0.06%)
Jul 09, 2003 8.827 8.925 8.827 8.910 130,192 -0.04(-0.41%)
Jul 08, 2003 8.847 8.946 8.816 8.946 120,147 +0.12(+1.35%)
Jul 07, 2003 8.899 8.946 8.827 8.827 136,180 -0.01(-0.12%)
Jul 03, 2003 8.822 8.915 8.816 8.837 41,916 +0.01(+0.12%)
Jul 02, 2003 8.853 8.889 8.785 8.827 106,239 +0.00(+0.00%)
Jul 01, 2003 8.790 8.847 8.728 8.827 114,159 +0.07(+0.83%)
Jun 30, 2003 8.697 8.785 8.651 8.754 80,549 +0.06(+0.65%)
Jun 27, 2003 8.687 8.697 8.625 8.697 74,754 +0.02(+0.18%)
Jun 26, 2003 8.594 8.682 8.568 8.682 141,588 +0.17(+1.95%)
Jun 25, 2003 8.413 8.552 8.413 8.516 127,101 +0.04(+0.49%)
Jun 24, 2003 8.609 8.651 8.464 8.475 152,212 -0.13(-1.56%)
Jun 23, 2003 8.666 8.692 8.599 8.609 112,421 -0.05(-0.60%)
Jun 20, 2003 8.718 8.718 8.599 8.661 91,945 -0.01(-0.12%)
Jun 19, 2003 8.646 8.728 8.620 8.671 87,309 +0.04(+0.42%)
Jun 18, 2003 8.671 8.734 8.625 8.635 79,390 -0.01(-0.12%)
Jun 17, 2003 8.594 8.671 8.578 8.646 92,911 +0.03(+0.36%)
Jun 16, 2003 8.671 8.692 8.568 8.614 142,554 -0.01(-0.06%)
Jun 13, 2003 8.620 8.692 8.604 8.620 132,703 -0.07(-0.77%)
Jun 12, 2003 8.671 8.718 8.646 8.687 102,376 +0.02(+0.18%)
Jun 11, 2003 8.749 8.749 8.651 8.671 140,622 -0.07(-0.77%)
Jun 10, 2003 8.723 8.796 8.697 8.739 112,227 -0.04(-0.41%)
Jun 09, 2003 8.775 8.827 8.646 8.775 128,453 +0.00(+0.00%)
Jun 06, 2003 8.697 8.775 8.677 8.775 93,297 +0.09(+1.07%)
Jun 05, 2003 8.604 8.723 8.604 8.682 110,875 +0.08(+0.90%)
Jun 04, 2003 8.697 8.801 8.594 8.604 90,593 -0.04(-0.48%)
Jun 03, 2003 8.594 8.702 8.594 8.646 150,474 +0.08(+0.91%)
Jun 02, 2003 8.532 8.589 8.516 8.568 129,612 +0.05(+0.55%)
May 30, 2003 8.516 8.542 8.470 8.521 69,538 +0.04(+0.49%)
May 29, 2003 8.516 8.552 8.418 8.480 149,122 -0.04(-0.49%)
May 28, 2003 8.568 8.609 8.511 8.521 106,626 -0.04(-0.42%)
May 27, 2003 8.589 8.589 8.490 8.558 137,339 -0.03(-0.36%)
May 23, 2003 8.589 8.599 8.516 8.589 133,282 +0.00(+0.00%)
May 22, 2003 8.568 8.594 8.516 8.589 141,781 +0.05(+0.55%)
May 21, 2003 8.490 8.589 8.470 8.542 131,737 +0.03(+0.30%)
May 20, 2003 8.532 8.552 8.495 8.516 64,709 +0.00(+0.00%)
May 19, 2003 8.516 8.583 8.475 8.516 98,126 -0.05(-0.60%)
May 16, 2003 8.464 8.583 8.449 8.568 101,410 +0.08(+0.91%)
May 15, 2003 8.490 8.537 8.423 8.490 145,645 -0.08(-0.91%)
May 14, 2003 8.480 8.583 8.464 8.568 226,387 +0.06(+0.73%)
May 13, 2003 8.516 8.568 8.438 8.506 169,404 -0.14(-1.62%)
May 12, 2003 8.516 8.682 8.449 8.646 122,079 +0.14(+1.64%)
May 09, 2003 8.413 8.511 8.387 8.506 144,679 +0.09(+1.11%)
May 08, 2003 8.335 8.413 8.325 8.413 98,513 +0.09(+1.06%)
May 07, 2003 8.350 8.402 8.288 8.325 124,397 +0.00(+0.00%)
May 06, 2003 8.325 8.387 8.288 8.325 148,349 +0.00(+0.00%)
May 05, 2003 8.309 8.325 8.257 8.325 69,152 +0.05(+0.56%)
May 02, 2003 8.273 8.319 8.257 8.278 142,361 +0.01(+0.06%)
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.