Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.860 +0.040 (+0.51%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.287 9.287 9.231 9.220 75,140 -0.05(-0.50%)
Oct 30, 2003 9.194 9.293 9.184 9.267 96,581 +0.08(+0.90%)
Oct 29, 2003 9.168 9.199 9.122 9.184 78,231 +0.03(+0.34%)
Oct 28, 2003 9.199 9.199 9.117 9.153 78,424 -0.02(-0.17%)
Oct 27, 2003 9.163 9.220 9.111 9.168 113,773 -0.01(-0.11%)
Oct 24, 2003 9.174 9.184 9.075 9.179 96,581 +0.07(+0.74%)
Oct 23, 2003 9.153 9.158 9.075 9.111 60,846 +0.01(+0.06%)
Oct 22, 2003 9.065 9.158 9.065 9.106 87,309 +0.05(+0.51%)
Oct 21, 2003 9.060 9.158 9.060 9.060 126,715 -0.01(-0.06%)
Oct 20, 2003 9.132 9.184 9.070 9.065 96,002 +0.03(+0.29%)
Oct 17, 2003 9.106 9.106 9.008 9.039 48,677 +0.03(+0.34%)
Oct 16, 2003 8.935 9.049 8.935 9.008 79,969 +0.05(+0.58%)
Oct 15, 2003 9.060 9.060 8.956 8.956 79,003 -0.05(-0.57%)
Oct 14, 2003 9.008 9.060 9.008 9.008 59,494 +0.05(+0.58%)
Oct 13, 2003 8.956 9.034 8.956 8.956 71,277 +0.02(+0.23%)
Oct 10, 2003 8.956 8.987 8.920 8.935 113,193 -0.17(-1.82%)
Oct 09, 2003 9.029 9.132 9.034 9.101 120,533 +0.04(+0.46%)
Oct 08, 2003 9.008 9.060 8.972 9.060 85,378 +0.09(+1.04%)
Oct 07, 2003 9.158 9.158 8.966 8.966 67,414 -0.07(-0.74%)
Oct 06, 2003 9.023 9.153 8.956 9.034 65,482 +0.05(+0.58%)
Oct 03, 2003 8.956 8.956 8.858 8.982 125,942 +0.06(+0.70%)
Oct 02, 2003 8.935 8.998 8.910 8.920 60,653 -0.01(-0.12%)
Oct 01, 2003 8.899 8.899 8.899 8.930 66,641 +0.08(+0.94%)
Sep 30, 2003 8.827 8.827 8.801 8.847 64,323 +0.07(+0.83%)
Sep 29, 2003 8.796 8.796 8.775 8.775 67,220 -0.01(-0.06%)
Sep 26, 2003 8.723 8.785 8.723 8.780 71,084 +0.09(+1.01%)
Sep 25, 2003 8.739 8.770 8.692 8.692 95,229 -0.04(-0.47%)
Sep 24, 2003 8.801 8.801 8.697 8.734 117,636 -0.08(-0.88%)
Sep 23, 2003 8.879 8.894 8.811 8.811 143,520 -0.05(-0.53%)
Sep 22, 2003 8.889 8.899 8.889 8.858 119,568 -0.03(-0.35%)
Sep 19, 2003 8.879 8.879 8.822 8.889 97,161 -0.01(-0.12%)
Sep 18, 2003 8.827 8.827 8.827 8.899 113,386 +0.10(+1.12%)
Sep 17, 2003 8.734 8.801 8.723 8.801 59,880 +0.07(+0.83%)
Sep 16, 2003 8.770 8.827 8.713 8.728 92,525 -0.05(-0.53%)
Sep 15, 2003 8.713 8.775 8.708 8.775 108,557 -0.01(-0.06%)
Sep 12, 2003 8.749 8.790 8.671 8.780 90,593 +0.07(+0.77%)
Sep 11, 2003 8.759 8.796 8.671 8.713 73,015 -0.04(-0.41%)
Sep 10, 2003 8.811 8.868 8.749 8.749 98,706 -0.06(-0.71%)
Sep 09, 2003 8.827 8.894 8.790 8.811 108,557 -0.01(-0.06%)
Sep 08, 2003 8.863 8.904 8.775 8.816 91,945 -0.03(-0.35%)
Sep 05, 2003 8.770 8.858 8.759 8.847 84,412 +0.09(+1.00%)
Sep 04, 2003 8.651 8.759 8.651 8.759 87,696 +0.09(+1.08%)
Sep 03, 2003 8.749 8.749 8.620 8.666 171,335 +0.02(+0.18%)
Sep 02, 2003 8.620 8.671 8.599 8.651 63,550 +0.01(+0.06%)
Aug 29, 2003 8.749 8.749 8.583 8.646 42,689 +0.05(+0.60%)
Aug 28, 2003 8.558 8.646 8.558 8.594 55,631 -0.01(-0.06%)
Aug 27, 2003 8.697 8.744 8.568 8.599 80,549 -0.09(-1.01%)
Aug 26, 2003 8.801 8.827 8.594 8.687 127,294 -0.11(-1.24%)
Aug 25, 2003 8.879 8.879 8.759 8.796 116,284 -0.01(-0.06%)
Aug 22, 2003 8.790 8.904 8.785 8.801 102,956 +0.05(+0.59%)
Aug 21, 2003 8.620 8.790 8.620 8.749 103,342 +0.10(+1.20%)
Aug 20, 2003 8.594 8.692 8.542 8.646 55,051 +0.06(+0.72%)
Aug 19, 2003 8.568 8.620 8.495 8.583 118,409 +0.07(+0.79%)
Aug 18, 2003 8.464 8.589 8.464 8.516 74,947 +0.03(+0.30%)
Aug 15, 2003 8.490 8.490 8.490 8.490 12,748 +0.03(+0.31%)
Aug 14, 2003 8.552 8.589 8.438 8.464 91,173 -0.13(-1.51%)
Aug 13, 2003 8.646 8.728 8.542 8.594 153,951 -0.08(-0.90%)
Aug 12, 2003 8.630 8.723 8.516 8.671 78,617 +0.05(+0.54%)
Aug 11, 2003 8.480 8.666 8.438 8.625 66,834 +0.12(+1.40%)
Aug 08, 2003 8.459 8.713 8.459 8.506 141,202 +0.07(+0.86%)
Aug 07, 2003 8.387 8.454 8.314 8.433 90,207 +0.08(+0.93%)
Aug 06, 2003 8.361 8.361 8.247 8.356 79,196 +0.06(+0.75%)
Aug 05, 2003 8.231 8.428 8.231 8.293 161,098 -0.04(-0.50%)
Aug 04, 2003 8.671 8.671 8.154 8.335 205,139 -0.21(-2.42%)
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.