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 )

7.560 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 22, 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, 2009 4.090 4.126 4.038 4.069 94,370 -0.03(-0.63%)
Sep 29, 2009 4.121 4.121 4.043 4.095 82,978 -0.05(-1.13%)
Sep 28, 2009 4.141 4.141 4.017 4.141 112,179 +0.16(+3.90%)
Sep 25, 2009 3.981 4.048 3.945 3.986 100,567 -0.05(-1.28%)
Sep 24, 2009 4.141 4.141 3.955 4.038 238,780 -0.13(-3.23%)
Sep 23, 2009 4.121 4.214 4.105 4.172 133,146 +0.01(+0.12%)
Sep 22, 2009 4.188 4.219 4.115 4.167 131,627 -0.06(-1.35%)
Sep 21, 2009 4.297 4.343 4.110 4.224 132,093 -0.05(-1.09%)
Sep 18, 2009 4.126 4.271 4.090 4.271 171,860 +0.14(+3.38%)
Sep 17, 2009 4.167 4.219 4.058 4.131 225,797 +0.13(+3.37%)
Sep 16, 2009 4.058 4.141 3.976 3.996 164,873 -0.04(-1.03%)
Sep 15, 2009 4.043 4.053 3.934 4.038 82,474 +0.04(+1.04%)
Sep 14, 2009 4.100 4.100 3.919 3.996 140,709 -0.08(-1.91%)
Sep 11, 2009 4.064 4.214 3.965 4.074 227,014 -0.07(-1.63%)
Sep 10, 2009 4.058 4.183 4.002 4.141 190,909 +0.12(+2.96%)
Sep 09, 2009 3.991 4.100 3.908 4.022 180,986 +0.01(+0.13%)
Sep 08, 2009 4.105 4.121 3.779 4.017 206,437 +0.24(+6.30%)
Sep 04, 2009 3.706 3.836 3.706 3.779 96,182 +0.13(+3.55%)
Sep 03, 2009 3.805 3.861 3.650 3.650 102,493 -0.17(-4.47%)
Sep 02, 2009 4.115 4.115 3.769 3.820 87,941 -0.01(-0.27%)
Sep 01, 2009 3.820 3.886 3.794 3.831 161,865 -0.05(-1.33%)
Aug 31, 2009 3.960 3.960 3.831 3.882 154,870 -0.08(-1.96%)
Aug 28, 2009 3.976 4.012 3.934 3.960 111,649 -0.05(-1.16%)
Aug 27, 2009 3.914 4.007 3.888 4.007 155,722 +0.01(+0.26%)
Aug 26, 2009 3.851 4.012 3.851 3.996 177,472 +0.10(+2.66%)
Aug 25, 2009 3.774 3.914 3.774 3.893 186,845 +0.09(+2.31%)
Aug 24, 2009 3.898 3.960 3.805 3.805 92,061 -0.12(-3.03%)
Aug 21, 2009 3.882 3.934 3.848 3.924 125,040 +0.01(+0.13%)
Aug 20, 2009 3.567 3.919 3.562 3.919 186,281 +0.33(+9.08%)
Aug 19, 2009 3.505 3.639 3.494 3.593 66,270 -0.01(-0.29%)
Aug 18, 2009 3.530 3.662 3.515 3.603 91,789 +0.14(+4.04%)
Aug 17, 2009 3.448 3.670 3.323 3.463 220,297 -0.35(-9.14%)
Aug 14, 2009 3.903 3.903 3.701 3.812 187,353 -0.06(-1.56%)
Aug 13, 2009 3.893 3.903 3.779 3.872 85,337 +0.04(+1.08%)
Aug 12, 2009 3.650 3.934 3.650 3.831 217,884 +0.13(+3.64%)
Aug 11, 2009 3.857 3.857 3.624 3.696 176,616 -0.15(-3.78%)
Aug 10, 2009 3.898 3.903 3.831 3.841 98,432 -0.04(-0.91%)
Aug 07, 2009 4.002 4.002 3.805 3.877 274,630 +0.05(+1.20%)
Aug 06, 2009 3.882 3.882 3.794 3.831 186,254 +0.00(+0.00%)
Aug 05, 2009 3.743 3.831 3.624 3.831 117,557 +0.09(+2.31%)
Aug 04, 2009 3.603 3.778 3.520 3.744 240,007 +0.17(+4.83%)
Aug 03, 2009 3.432 3.603 3.432 3.572 146,651 +0.11(+3.29%)
Jul 31, 2009 3.427 3.468 3.339 3.458 56,834 +0.10(+2.93%)
Jul 30, 2009 3.344 3.598 3.307 3.360 223,904 +0.05(+1.41%)
Jul 29, 2009 3.303 3.365 3.298 3.313 132,765 -0.03(-0.78%)
Jul 28, 2009 3.313 3.417 3.230 3.339 114,642 +0.05(+1.57%)
Jul 27, 2009 3.349 3.458 3.287 3.287 113,482 -0.07(-2.16%)
Jul 24, 2009 3.494 3.494 3.210 3.360 117,309 +0.07(+2.20%)
Jul 23, 2009 3.137 3.287 3.106 3.287 140,175 +0.12(+3.93%)
Jul 22, 2009 3.065 3.215 3.065 3.163 161,993 +0.05(+1.66%)
Jul 21, 2009 3.116 3.233 3.106 3.111 240,959 -0.02(-0.66%)
Jul 20, 2009 3.028 3.241 3.028 3.132 128,079 +0.08(+2.54%)
Jul 17, 2009 3.054 3.106 3.028 3.054 76,580 -0.05(-1.50%)
Jul 16, 2009 3.034 3.128 3.023 3.101 114,671 -0.01(-0.17%)
Jul 15, 2009 3.049 3.142 3.002 3.106 152,288 +0.08(+2.56%)
Jul 14, 2009 2.899 3.044 2.852 3.028 104,183 +0.08(+2.63%)
Jul 13, 2009 2.857 2.951 2.852 2.951 152,442 +0.07(+2.33%)
Jul 10, 2009 2.971 2.971 2.852 2.883 108,850 -0.06(-2.11%)
Jul 09, 2009 2.940 3.075 2.925 2.946 108,703 +0.02(+0.71%)
Jul 08, 2009 3.101 3.106 2.904 2.925 136,453 -0.20(-6.32%)
Jul 07, 2009 3.251 3.251 3.075 3.122 92,774 -0.09(-2.88%)
Jul 06, 2009 3.277 3.277 3.132 3.215 129,829 -0.08(-2.36%)
Jul 02, 2009 3.386 3.468 3.220 3.292 185,081 -0.05(-1.40%)
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.