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 )

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 29, 2004 10.48 10.48 10.34 10.36 113,200 -0.02(-0.15%)
Oct 28, 2004 10.35 10.38 10.33 10.38 68,191 +0.03(+0.30%)
Oct 27, 2004 10.35 10.39 10.32 10.35 136,188 -0.01(-0.05%)
Oct 26, 2004 10.35 10.37 10.30 10.35 122,473 +0.05(+0.45%)
Oct 25, 2004 10.38 10.40 10.28 10.31 103,348 -0.05(-0.45%)
Oct 22, 2004 10.32 10.39 10.29 10.35 173,858 +0.04(+0.40%)
Oct 21, 2004 10.30 10.31 10.24 10.31 118,996 +0.09(+0.86%)
Oct 20, 2004 10.30 10.34 10.20 10.22 160,335 -0.07(-0.70%)
Oct 19, 2004 10.30 10.33 10.23 10.30 113,587 +0.04(+0.35%)
Oct 18, 2004 10.22 10.26 10.15 10.26 116,871 +0.07(+0.71%)
Oct 15, 2004 10.25 10.25 10.13 10.19 85,383 +0.08(+0.77%)
Oct 14, 2004 10.09 10.15 10.03 10.11 78,815 +0.04(+0.41%)
Oct 13, 2004 10.09 10.13 10.02 10.07 110,689 -0.09(-0.92%)
Oct 12, 2004 10.16 10.17 10.07 10.16 111,462 +0.02(+0.20%)
Oct 11, 2004 10.04 10.15 10.04 10.14 64,520 +0.09(+0.88%)
Oct 08, 2004 10.06 10.15 10.04 10.05 104,701 +0.02(+0.21%)
Oct 07, 2004 10.02 10.07 9.949 10.03 102,769 +0.00(+0.00%)
Oct 06, 2004 9.991 10.06 9.949 10.03 93,110 +0.06(+0.57%)
Oct 05, 2004 10.04 10.04 9.939 9.975 153,961 -0.05(-0.52%)
Oct 04, 2004 9.929 10.07 9.929 10.03 123,246 +0.07(+0.68%)
Oct 01, 2004 9.887 9.960 9.861 9.960 108,178 +0.09(+0.89%)
Sep 30, 2004 9.836 9.898 9.815 9.872 119,189 +0.04(+0.42%)
Sep 29, 2004 9.758 9.830 9.758 9.830 142,950 +0.03(+0.32%)
Sep 28, 2004 9.717 9.805 9.706 9.799 114,939 +0.06(+0.64%)
Sep 27, 2004 9.784 9.784 9.727 9.737 119,962 -0.07(-0.69%)
Sep 24, 2004 9.732 9.805 9.685 9.805 169,415 +0.06(+0.64%)
Sep 23, 2004 9.722 9.763 9.680 9.742 105,473 +0.01(+0.11%)
Sep 22, 2004 9.675 9.748 9.639 9.732 93,883 +0.06(+0.64%)
Sep 21, 2004 9.763 9.763 9.629 9.670 167,290 -0.12(-1.22%)
Sep 20, 2004 9.732 9.810 9.732 9.789 91,178 +0.03(+0.27%)
Sep 17, 2004 9.732 9.836 9.732 9.763 141,790 +0.04(+0.43%)
Sep 16, 2004 9.644 9.722 9.639 9.722 96,394 +0.06(+0.64%)
Sep 15, 2004 9.675 9.701 9.530 9.660 233,356 -0.01(-0.11%)
Sep 14, 2004 9.691 9.701 9.649 9.670 127,302 -0.01(-0.05%)
Sep 13, 2004 9.675 9.727 9.634 9.675 162,267 -0.07(-0.74%)
Sep 10, 2004 9.732 9.768 9.680 9.748 163,812 +0.02(+0.16%)
Sep 09, 2004 9.841 9.872 9.680 9.732 210,561 -0.12(-1.26%)
Sep 08, 2004 9.846 9.898 9.810 9.856 196,459 -0.03(-0.31%)
Sep 07, 2004 9.965 9.981 9.846 9.887 206,697 +0.02(+0.16%)
Sep 03, 2004 9.758 9.872 9.737 9.872 208,243 +0.20(+2.03%)
Sep 02, 2004 9.463 9.773 9.463 9.675 339,796 +0.23(+2.41%)
Sep 01, 2004 9.416 9.447 9.380 9.447 82,292 +0.05(+0.55%)
Aug 31, 2004 9.396 9.396 9.323 9.396 90,985 +0.06(+0.61%)
Aug 30, 2004 9.240 9.339 9.240 9.339 102,383 +0.05(+0.50%)
Aug 27, 2004 9.266 9.308 9.240 9.292 51,771 +0.05(+0.50%)
Aug 26, 2004 9.230 9.302 9.230 9.245 115,905 +0.02(+0.17%)
Aug 25, 2004 9.266 9.302 9.225 9.230 79,395 -0.03(-0.34%)
Aug 24, 2004 9.251 9.308 9.230 9.261 82,872 -0.01(-0.06%)
Aug 23, 2004 9.292 9.292 9.204 9.266 66,259 +0.00(+0.00%)
Aug 20, 2004 9.214 9.302 9.214 9.266 79,781 +0.05(+0.51%)
Aug 19, 2004 9.189 9.277 9.168 9.220 49,646 -0.05(-0.50%)
Aug 18, 2004 9.157 9.266 9.090 9.266 116,098 +0.11(+1.24%)
Aug 17, 2004 9.085 9.163 9.033 9.152 56,407 +0.09(+1.03%)
Aug 16, 2004 9.101 9.214 9.033 9.059 118,223 -0.04(-0.46%)
Aug 13, 2004 8.971 9.116 8.935 9.101 67,031 +0.06(+0.63%)
Aug 12, 2004 9.013 9.064 8.961 9.044 85,770 +0.00(+0.00%)
Aug 11, 2004 8.971 9.054 8.966 9.044 76,497 -0.03(-0.29%)
Aug 10, 2004 9.007 9.069 8.956 9.069 49,066 +0.07(+0.81%)
Aug 09, 2004 8.981 9.080 8.956 8.997 87,701 +0.04(+0.46%)
Aug 06, 2004 9.075 9.121 8.956 8.956 115,132 -0.13(-1.42%)
Aug 05, 2004 9.111 9.142 9.059 9.085 52,930 +0.03(+0.29%)
Aug 04, 2004 9.059 9.111 9.038 9.059 50,418 +0.00(+0.00%)
Aug 03, 2004 9.007 9.059 8.997 9.059 95,042 +0.04(+0.40%)
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.