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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2003 8.826 8.826 8.800 8.847 64,327 +0.07(+0.83%)
Sep 29, 2003 8.795 8.795 8.774 8.774 67,225 -0.01(-0.06%)
Sep 26, 2003 8.723 8.785 8.723 8.780 71,088 +0.09(+1.01%)
Sep 25, 2003 8.738 8.769 8.692 8.692 95,235 -0.04(-0.47%)
Sep 24, 2003 8.800 8.800 8.697 8.733 117,643 -0.08(-0.88%)
Sep 23, 2003 8.878 8.893 8.811 8.811 143,529 -0.05(-0.53%)
Sep 22, 2003 8.888 8.899 8.888 8.857 119,575 -0.03(-0.35%)
Sep 19, 2003 8.878 8.878 8.821 8.888 97,167 -0.01(-0.12%)
Sep 18, 2003 8.826 8.826 8.826 8.899 113,394 +0.10(+1.12%)
Sep 17, 2003 8.733 8.800 8.723 8.800 59,884 +0.07(+0.83%)
Sep 16, 2003 8.769 8.826 8.712 8.728 92,531 -0.05(-0.53%)
Sep 15, 2003 8.712 8.774 8.707 8.774 108,564 -0.01(-0.06%)
Sep 12, 2003 8.749 8.790 8.671 8.780 90,599 +0.07(+0.77%)
Sep 11, 2003 8.759 8.795 8.671 8.712 73,020 -0.04(-0.41%)
Sep 10, 2003 8.811 8.868 8.749 8.749 98,712 -0.06(-0.71%)
Sep 09, 2003 8.826 8.893 8.790 8.811 108,564 -0.01(-0.06%)
Sep 08, 2003 8.862 8.904 8.774 8.816 91,951 -0.03(-0.35%)
Sep 05, 2003 8.769 8.857 8.759 8.847 84,417 +0.09(+1.00%)
Sep 04, 2003 8.650 8.759 8.650 8.759 87,701 +0.09(+1.08%)
Sep 03, 2003 8.749 8.749 8.619 8.666 171,346 +0.02(+0.18%)
Sep 02, 2003 8.619 8.671 8.598 8.650 63,554 +0.01(+0.06%)
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%)
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.