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 (%)
Jul 30, 2004 8.862 9.038 8.862 9.028 74,952 +0.15(+1.69%)
Jul 29, 2004 8.826 8.883 8.826 8.878 39,794 +0.06(+0.65%)
Jul 28, 2004 8.862 8.862 8.733 8.821 73,986 -0.01(-0.12%)
Jul 27, 2004 8.774 8.878 8.749 8.831 90,985 +0.06(+0.65%)
Jul 26, 2004 8.800 8.873 8.723 8.774 107,985 -0.05(-0.59%)
Jul 23, 2004 8.852 8.899 8.780 8.826 78,622 -0.06(-0.70%)
Jul 22, 2004 8.945 8.945 8.826 8.888 72,827 -0.05(-0.58%)
Jul 21, 2004 9.028 9.028 8.878 8.940 88,860 -0.06(-0.69%)
Jul 20, 2004 8.956 9.059 8.940 9.002 117,064 +0.03(+0.29%)
Jul 19, 2004 8.878 8.976 8.868 8.976 58,532 +0.08(+0.93%)
Jul 16, 2004 8.878 8.909 8.862 8.893 72,440 +0.05(+0.59%)
Jul 15, 2004 8.816 8.852 8.805 8.842 74,179 +0.05(+0.53%)
Jul 14, 2004 8.826 8.873 8.774 8.795 96,008 -0.05(-0.53%)
Jul 13, 2004 8.826 8.883 8.816 8.842 82,292 -0.10(-1.10%)
Jul 12, 2004 8.878 8.940 8.868 8.940 65,486 +0.05(+0.58%)
Jul 09, 2004 8.904 8.925 8.868 8.888 73,599 -0.01(-0.06%)
Jul 08, 2004 8.883 8.904 8.826 8.893 119,382 +0.03(+0.35%)
Jul 07, 2004 8.826 8.888 8.800 8.862 113,200 +0.06(+0.71%)
Jul 06, 2004 8.780 8.826 8.774 8.800 157,824 +0.01(+0.12%)
Jul 02, 2004 8.749 8.826 8.749 8.790 130,200 +0.03(+0.35%)
Jul 01, 2004 8.749 8.795 8.671 8.759 121,700 +0.05(+0.53%)
Jun 30, 2004 8.645 8.712 8.598 8.712 83,258 +0.10(+1.20%)
Jun 29, 2004 8.609 8.635 8.593 8.609 68,963 +0.00(+0.00%)
Jun 28, 2004 8.598 8.629 8.541 8.609 50,032 +0.04(+0.48%)
Jun 25, 2004 8.578 8.629 8.567 8.567 79,974 -0.05(-0.60%)
Jun 24, 2004 8.593 8.666 8.593 8.619 89,826 -0.03(-0.30%)
Jun 23, 2004 8.464 8.645 8.464 8.645 84,031 +0.13(+1.58%)
Jun 22, 2004 8.464 8.521 8.412 8.510 88,088 +0.05(+0.55%)
Jun 21, 2004 8.412 8.464 8.345 8.464 139,472 +0.09(+1.11%)
Jun 18, 2004 8.360 8.412 8.345 8.371 73,213 +0.01(+0.06%)
Jun 17, 2004 8.376 8.391 8.309 8.365 105,087 -0.01(-0.12%)
Jun 16, 2004 8.381 8.433 8.350 8.376 73,793 -0.01(-0.06%)
Jun 15, 2004 8.283 8.396 8.272 8.381 88,281 +0.11(+1.38%)
Jun 14, 2004 8.500 8.567 8.267 8.267 128,461 -0.33(-3.80%)
Jun 10, 2004 8.650 8.717 8.593 8.593 89,053 -0.12(-1.37%)
Jun 09, 2004 8.749 8.754 8.692 8.712 76,111 +0.00(+0.00%)
Jun 08, 2004 8.707 8.821 8.707 8.712 115,132 -0.02(-0.24%)
Jun 07, 2004 8.712 8.764 8.707 8.733 60,077 +0.01(+0.12%)
Jun 04, 2004 8.707 8.764 8.697 8.723 116,871 -0.02(-0.18%)
Jun 03, 2004 8.671 8.749 8.640 8.738 120,734 +0.07(+0.78%)
Jun 02, 2004 8.614 8.671 8.573 8.671 148,165 +0.04(+0.42%)
Jun 01, 2004 8.645 8.692 8.604 8.635 107,985 -0.01(-0.06%)
May 28, 2004 8.604 8.655 8.583 8.640 104,894 +0.05(+0.60%)
May 27, 2004 8.541 8.593 8.505 8.588 113,200 +0.07(+0.85%)
May 26, 2004 8.464 8.516 8.433 8.516 93,303 +0.08(+0.92%)
May 25, 2004 8.371 8.464 8.365 8.438 139,086 +0.04(+0.49%)
May 24, 2004 8.345 8.428 8.293 8.396 123,052 +0.05(+0.62%)
May 21, 2004 8.334 8.360 8.298 8.345 95,042 +0.06(+0.75%)
May 20, 2004 8.231 8.288 8.205 8.283 89,247 +0.02(+0.19%)
May 19, 2004 8.252 8.350 8.205 8.267 123,052 +0.01(+0.13%)
May 18, 2004 8.226 8.309 8.195 8.257 128,461 +0.08(+0.95%)
May 17, 2004 8.200 8.236 8.153 8.179 94,656 -0.06(-0.69%)
May 14, 2004 8.050 8.283 7.998 8.236 121,893 +0.18(+2.25%)
May 13, 2004 7.993 8.164 7.920 8.055 232,583 +0.10(+1.30%)
May 12, 2004 7.900 7.956 7.692 7.951 168,062 +0.05(+0.66%)
May 11, 2004 7.770 7.967 7.760 7.900 226,788 +0.16(+2.07%)
May 10, 2004 7.687 7.988 7.366 7.739 675,535 -0.10(-1.32%)
May 07, 2004 8.220 8.257 7.817 7.843 424,406 -0.43(-5.25%)
May 06, 2004 8.355 8.365 8.210 8.277 162,653 -0.09(-1.05%)
May 05, 2004 8.360 8.386 8.288 8.365 195,880 +0.05(+0.56%)
May 04, 2004 8.205 8.345 8.205 8.319 184,289 +0.11(+1.32%)
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.