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 (%)
Aug 29, 2003 8.749 8.749 8.583 8.645 42,691 +0.05(+0.60%)
Aug 28, 2003 8.557 8.645 8.557 8.593 55,634 -0.01(-0.06%)
Aug 27, 2003 8.697 8.743 8.567 8.598 80,554 -0.09(-1.01%)
Aug 26, 2003 8.800 8.826 8.593 8.686 127,302 -0.11(-1.24%)
Aug 25, 2003 8.878 8.878 8.759 8.795 116,291 -0.01(-0.06%)
Aug 22, 2003 8.790 8.904 8.785 8.800 102,962 +0.05(+0.59%)
Aug 21, 2003 8.619 8.790 8.619 8.749 103,348 +0.10(+1.20%)
Aug 20, 2003 8.593 8.692 8.541 8.645 55,055 +0.06(+0.72%)
Aug 19, 2003 8.567 8.619 8.495 8.583 118,416 +0.07(+0.79%)
Aug 18, 2003 8.464 8.588 8.464 8.516 74,952 +0.03(+0.30%)
Aug 15, 2003 8.490 8.490 8.490 8.490 12,749 +0.03(+0.31%)
Aug 14, 2003 8.552 8.588 8.438 8.464 91,178 -0.13(-1.51%)
Aug 13, 2003 8.645 8.728 8.541 8.593 153,961 -0.08(-0.90%)
Aug 12, 2003 8.629 8.723 8.516 8.671 78,622 +0.05(+0.54%)
Aug 11, 2003 8.479 8.666 8.438 8.624 66,838 +0.12(+1.40%)
Aug 08, 2003 8.459 8.712 8.459 8.505 141,211 +0.07(+0.86%)
Aug 07, 2003 8.386 8.453 8.314 8.433 90,213 +0.08(+0.93%)
Aug 06, 2003 8.360 8.360 8.246 8.355 79,202 +0.06(+0.75%)
Aug 05, 2003 8.231 8.428 8.231 8.293 161,108 -0.04(-0.50%)
Aug 04, 2003 8.671 8.671 8.153 8.334 205,152 -0.21(-2.42%)
Aug 01, 2003 8.774 8.774 8.541 8.541 93,883 -0.13(-1.49%)
Jul 31, 2003 8.749 8.749 8.635 8.671 108,371 -0.03(-0.30%)
Jul 30, 2003 8.749 8.749 8.624 8.697 112,814 -0.01(-0.06%)
Jul 29, 2003 8.821 8.842 8.697 8.702 124,791 -0.12(-1.35%)
Jul 28, 2003 8.697 8.826 8.697 8.821 236,253 +0.07(+0.83%)
Jul 25, 2003 8.541 8.749 8.541 8.749 90,599 +0.16(+1.81%)
Jul 24, 2003 8.505 8.666 8.505 8.593 82,292 +0.14(+1.65%)
Jul 23, 2003 8.438 8.469 8.412 8.453 69,156 +0.01(+0.06%)
Jul 22, 2003 8.464 8.464 8.360 8.448 112,814 -0.02(-0.18%)
Jul 21, 2003 8.593 8.650 8.464 8.464 112,428 -0.13(-1.51%)
Jul 18, 2003 8.712 8.790 8.588 8.593 110,110 -0.12(-1.37%)
Jul 17, 2003 8.774 8.774 8.604 8.712 147,779 -0.03(-0.36%)
Jul 16, 2003 8.878 8.878 8.635 8.743 153,381 -0.16(-1.75%)
Jul 15, 2003 8.956 9.059 8.852 8.899 159,176 -0.11(-1.21%)
Jul 14, 2003 8.925 9.013 8.878 9.007 103,542 +0.09(+1.05%)
Jul 11, 2003 8.852 8.956 8.852 8.914 77,849 +0.00(+0.00%)
Jul 10, 2003 8.940 9.054 8.914 8.914 111,269 +0.01(+0.06%)
Jul 09, 2003 8.826 8.925 8.826 8.909 130,200 -0.04(-0.41%)
Jul 08, 2003 8.847 8.945 8.816 8.945 120,155 +0.12(+1.35%)
Jul 07, 2003 8.899 8.945 8.826 8.826 136,188 -0.01(-0.12%)
Jul 03, 2003 8.821 8.914 8.816 8.837 41,919 +0.01(+0.12%)
Jul 02, 2003 8.852 8.888 8.785 8.826 106,246 +0.00(+0.00%)
Jul 01, 2003 8.790 8.847 8.728 8.826 114,166 +0.07(+0.83%)
Jun 30, 2003 8.697 8.785 8.650 8.754 80,554 +0.06(+0.65%)
Jun 27, 2003 8.686 8.697 8.624 8.697 74,758 +0.02(+0.18%)
Jun 26, 2003 8.593 8.681 8.567 8.681 141,597 +0.17(+1.95%)
Jun 25, 2003 8.412 8.552 8.412 8.516 127,109 +0.04(+0.49%)
Jun 24, 2003 8.609 8.650 8.464 8.474 152,222 -0.13(-1.56%)
Jun 23, 2003 8.666 8.692 8.598 8.609 112,428 -0.05(-0.60%)
Jun 20, 2003 8.717 8.717 8.598 8.661 91,951 -0.01(-0.12%)
Jun 19, 2003 8.645 8.728 8.619 8.671 87,315 +0.04(+0.42%)
Jun 18, 2003 8.671 8.733 8.624 8.635 79,395 -0.01(-0.12%)
Jun 17, 2003 8.593 8.671 8.578 8.645 92,917 +0.03(+0.36%)
Jun 16, 2003 8.671 8.692 8.567 8.614 142,563 -0.01(-0.06%)
Jun 13, 2003 8.619 8.692 8.604 8.619 132,711 -0.07(-0.77%)
Jun 12, 2003 8.671 8.717 8.645 8.686 102,383 +0.02(+0.18%)
Jun 11, 2003 8.749 8.749 8.650 8.671 140,631 -0.07(-0.77%)
Jun 10, 2003 8.723 8.795 8.697 8.738 112,235 -0.04(-0.41%)
Jun 09, 2003 8.774 8.826 8.645 8.774 128,461 +0.00(+0.00%)
Jun 06, 2003 8.697 8.774 8.676 8.774 93,303 +0.09(+1.07%)
Jun 05, 2003 8.604 8.723 8.604 8.681 110,882 +0.08(+0.90%)
Jun 04, 2003 8.697 8.800 8.593 8.604 90,599 -0.04(-0.48%)
Jun 03, 2003 8.593 8.702 8.593 8.645 150,483 +0.08(+0.91%)
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.