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 )

7.290 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 4.737 4.737 4.566 4.737 82,391 +0.06(+1.22%)
Jul 29, 2010 4.696 4.716 4.607 4.680 83,626 -0.04(-0.77%)
Jul 28, 2010 4.659 4.747 4.659 4.716 70,054 +0.04(+0.91%)
Jul 27, 2010 4.758 4.758 4.633 4.674 98,070 -0.01(-0.13%)
Jul 26, 2010 4.659 4.697 4.618 4.680 259,198 +0.07(+1.46%)
Jul 23, 2010 4.659 4.659 4.556 4.613 71,221 -0.01(-0.22%)
Jul 22, 2010 4.535 4.623 4.535 4.623 133,779 +0.12(+2.64%)
Jul 21, 2010 4.535 4.597 4.457 4.504 130,228 -0.05(-1.02%)
Jul 20, 2010 4.359 4.551 4.359 4.551 89,654 +0.12(+2.69%)
Jul 19, 2010 4.499 4.519 4.421 4.431 175,394 -0.07(-1.61%)
Jul 16, 2010 4.504 4.576 4.463 4.504 136,276 -0.04(-0.80%)
Jul 15, 2010 4.592 4.592 4.463 4.540 181,662 +0.01(+0.23%)
Jul 14, 2010 4.561 4.592 4.452 4.530 172,129 -0.05(-1.02%)
Jul 13, 2010 4.535 4.597 4.530 4.576 200,623 +0.05(+1.03%)
Jul 12, 2010 4.411 4.551 4.354 4.530 223,719 +0.09(+1.98%)
Jul 09, 2010 4.442 4.442 4.281 4.442 105,841 +0.12(+2.88%)
Jul 08, 2010 4.287 4.338 4.245 4.318 99,334 +0.04(+0.97%)
Jul 07, 2010 4.085 4.276 4.085 4.276 168,403 +0.20(+4.82%)
Jul 06, 2010 4.287 4.343 4.059 4.079 196,628 -0.17(-4.02%)
Jul 02, 2010 4.250 4.318 4.183 4.250 191,428 -0.08(-1.79%)
Jul 01, 2010 4.442 4.540 4.240 4.328 280,088 -0.03(-0.59%)
Jun 30, 2010 4.390 4.478 4.349 4.354 119,322 -0.09(-1.98%)
Jun 29, 2010 4.519 4.519 4.354 4.442 88,461 -0.06(-1.38%)
Jun 25, 2010 4.504 4.525 4.411 4.504 132,691 +0.04(+0.81%)
Jun 24, 2010 4.602 4.659 4.468 4.468 145,139 -0.19(-4.00%)
Jun 23, 2010 4.716 4.727 4.602 4.654 108,580 -0.08(-1.64%)
Jun 22, 2010 4.830 4.830 4.672 4.732 78,812 -0.08(-1.72%)
Jun 21, 2010 4.799 4.846 4.721 4.815 143,841 +0.09(+1.97%)
Jun 18, 2010 4.721 4.721 4.685 4.721 136,174 +0.04(+0.88%)
Jun 17, 2010 4.690 4.701 4.664 4.680 92,272 -0.00(-0.01%)
Jun 16, 2010 4.628 4.690 4.628 4.681 120,056 +0.02(+0.35%)
Jun 15, 2010 4.685 4.685 4.613 4.664 118,704 +0.05(+1.12%)
Jun 14, 2010 4.685 4.747 4.607 4.613 137,250 -0.07(-1.44%)
Jun 11, 2010 4.509 4.752 4.488 4.680 103,475 -0.01(-0.11%)
Jun 10, 2010 4.587 4.696 4.587 4.685 67,960 +0.16(+3.55%)
Jun 09, 2010 4.582 4.670 4.509 4.525 114,932 -0.03(-0.57%)
Jun 08, 2010 4.530 4.566 4.473 4.551 173,031 +0.01(+0.11%)
Jun 07, 2010 4.561 4.618 4.540 4.545 142,512 +0.01(+0.11%)
Jun 04, 2010 4.540 4.633 4.535 4.540 168,403 -0.13(-2.77%)
Jun 03, 2010 4.706 4.706 4.618 4.670 104,161 +0.01(+0.11%)
Jun 02, 2010 4.582 4.664 4.561 4.664 87,079 +0.06(+1.35%)
Jun 01, 2010 4.675 4.706 4.602 4.602 93,981 -0.12(-2.63%)
May 28, 2010 4.727 4.840 4.670 4.727 102,820 -0.05(-0.98%)
May 27, 2010 4.659 4.794 4.618 4.773 105,743 +0.20(+4.42%)
May 26, 2010 4.607 4.607 4.499 4.571 2,124 +0.07(+1.61%)
May 25, 2010 4.318 4.504 4.250 4.499 164,223 -0.03(-0.68%)
May 24, 2010 4.654 4.654 4.530 4.530 205,962 -0.08(-1.80%)
May 21, 2010 4.385 4.623 4.255 4.613 312,165 +0.13(+3.01%)
May 20, 2010 4.530 4.556 4.452 4.478 452,133 -0.23(-4.95%)
May 19, 2010 4.815 4.841 4.659 4.711 178,511 -0.10(-2.15%)
May 18, 2010 4.861 5.011 4.768 4.815 248,587 -0.08(-1.69%)
May 17, 2010 4.892 5.042 4.840 4.897 197,884 -0.03(-0.59%)
May 14, 2010 4.926 5.156 4.892 4.926 138,586 -0.22(-4.36%)
May 13, 2010 5.099 5.151 4.980 5.151 142,386 +0.08(+1.63%)
May 12, 2010 4.970 5.073 4.960 5.068 146,752 +0.07(+1.35%)
May 11, 2010 4.913 5.006 4.908 5.001 227,455 +0.06(+1.15%)
May 10, 2010 4.825 4.944 4.815 4.944 280,208 +0.27(+5.88%)
May 07, 2010 4.628 4.763 4.499 4.670 424,113 -0.03(-0.66%)
May 06, 2010 4.804 4.851 4.504 4.701 304,784 -0.18(-3.74%)
May 05, 2010 4.835 4.913 4.821 4.883 290,241 +0.00(+0.03%)
May 04, 2010 5.011 5.011 4.872 4.882 198,797 -0.14(-2.88%)
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.