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 30, 2004 8.863 9.039 8.863 9.029 74,947 +0.15(+1.69%)
Jul 29, 2004 8.827 8.884 8.827 8.879 39,791 +0.06(+0.65%)
Jul 28, 2004 8.863 8.863 8.734 8.822 73,981 -0.01(-0.12%)
Jul 27, 2004 8.775 8.879 8.749 8.832 90,979 +0.06(+0.65%)
Jul 26, 2004 8.801 8.873 8.723 8.775 107,978 -0.05(-0.59%)
Jul 23, 2004 8.853 8.899 8.780 8.827 78,617 -0.06(-0.70%)
Jul 22, 2004 8.946 8.946 8.827 8.889 72,822 -0.05(-0.58%)
Jul 21, 2004 9.029 9.029 8.879 8.941 88,855 -0.06(-0.69%)
Jul 20, 2004 8.956 9.060 8.941 9.003 117,057 +0.03(+0.29%)
Jul 19, 2004 8.879 8.977 8.868 8.977 58,528 +0.08(+0.93%)
Jul 16, 2004 8.879 8.910 8.863 8.894 72,436 +0.05(+0.59%)
Jul 15, 2004 8.816 8.853 8.806 8.842 74,174 +0.05(+0.53%)
Jul 14, 2004 8.827 8.873 8.775 8.796 96,002 -0.05(-0.53%)
Jul 13, 2004 8.827 8.884 8.816 8.842 82,287 -0.10(-1.10%)
Jul 12, 2004 8.879 8.941 8.868 8.941 65,482 +0.05(+0.58%)
Jul 09, 2004 8.904 8.925 8.868 8.889 73,595 -0.01(-0.06%)
Jul 08, 2004 8.884 8.904 8.827 8.894 119,374 +0.03(+0.35%)
Jul 07, 2004 8.827 8.889 8.801 8.863 113,193 +0.06(+0.71%)
Jul 06, 2004 8.780 8.827 8.775 8.801 157,814 +0.01(+0.12%)
Jul 02, 2004 8.749 8.827 8.749 8.790 130,192 +0.03(+0.35%)
Jul 01, 2004 8.749 8.796 8.671 8.759 121,692 +0.05(+0.53%)
Jun 30, 2004 8.646 8.713 8.599 8.713 83,253 +0.10(+1.20%)
Jun 29, 2004 8.609 8.635 8.594 8.609 68,959 +0.00(+0.00%)
Jun 28, 2004 8.599 8.630 8.542 8.609 50,029 +0.04(+0.48%)
Jun 25, 2004 8.578 8.630 8.568 8.568 79,969 -0.05(-0.60%)
Jun 24, 2004 8.594 8.666 8.594 8.620 89,820 -0.03(-0.30%)
Jun 23, 2004 8.464 8.646 8.464 8.646 84,026 +0.13(+1.58%)
Jun 22, 2004 8.464 8.521 8.413 8.511 88,082 +0.05(+0.55%)
Jun 21, 2004 8.413 8.464 8.345 8.464 139,463 +0.09(+1.11%)
Jun 18, 2004 8.361 8.413 8.345 8.371 73,208 +0.01(+0.06%)
Jun 17, 2004 8.376 8.392 8.309 8.366 105,080 -0.01(-0.12%)
Jun 16, 2004 8.382 8.433 8.350 8.376 73,788 -0.01(-0.06%)
Jun 15, 2004 8.283 8.397 8.273 8.382 88,275 +0.11(+1.38%)
Jun 14, 2004 8.501 8.568 8.268 8.268 128,453 -0.33(-3.80%)
Jun 10, 2004 8.651 8.718 8.594 8.594 89,048 -0.12(-1.37%)
Jun 09, 2004 8.749 8.754 8.692 8.713 76,106 +0.00(+0.00%)
Jun 08, 2004 8.708 8.822 8.708 8.713 115,125 -0.02(-0.24%)
Jun 07, 2004 8.713 8.765 8.708 8.734 60,073 +0.01(+0.12%)
Jun 04, 2004 8.708 8.765 8.697 8.723 116,863 -0.02(-0.18%)
Jun 03, 2004 8.671 8.749 8.640 8.739 120,727 +0.07(+0.78%)
Jun 02, 2004 8.614 8.671 8.573 8.671 148,156 +0.04(+0.42%)
Jun 01, 2004 8.646 8.692 8.604 8.635 107,978 -0.01(-0.06%)
May 28, 2004 8.604 8.656 8.583 8.640 104,887 +0.05(+0.60%)
May 27, 2004 8.542 8.594 8.506 8.589 113,193 +0.07(+0.85%)
May 26, 2004 8.464 8.516 8.433 8.516 93,297 +0.08(+0.92%)
May 25, 2004 8.371 8.464 8.366 8.438 139,077 +0.04(+0.49%)
May 24, 2004 8.345 8.428 8.293 8.397 123,045 +0.05(+0.62%)
May 21, 2004 8.335 8.361 8.299 8.345 95,036 +0.06(+0.75%)
May 20, 2004 8.231 8.288 8.205 8.283 89,241 +0.02(+0.19%)
May 19, 2004 8.252 8.350 8.205 8.268 123,045 +0.01(+0.13%)
May 18, 2004 8.226 8.309 8.195 8.257 128,453 +0.08(+0.95%)
May 17, 2004 8.200 8.237 8.154 8.180 94,650 -0.06(-0.69%)
May 14, 2004 8.050 8.283 7.998 8.237 121,886 +0.18(+2.25%)
May 13, 2004 7.993 8.164 7.921 8.055 232,568 +0.10(+1.30%)
May 12, 2004 7.900 7.957 7.693 7.952 168,052 +0.05(+0.66%)
May 11, 2004 7.771 7.967 7.760 7.900 226,773 +0.16(+2.07%)
May 10, 2004 7.688 7.988 7.367 7.740 675,492 -0.10(-1.32%)
May 07, 2004 8.221 8.257 7.817 7.843 424,379 -0.43(-5.25%)
May 06, 2004 8.356 8.366 8.211 8.278 162,643 -0.09(-1.05%)
May 05, 2004 8.361 8.387 8.288 8.366 195,867 +0.05(+0.56%)
May 04, 2004 8.205 8.345 8.205 8.319 184,277 +0.11(+1.32%)
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.