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 (%)
Apr 29, 2005 10.09 10.14 10.02 10.04 117,837 +0.01(+0.10%)
Apr 28, 2005 10.09 10.19 10.01 10.03 93,883 -0.06(-0.56%)
Apr 27, 2005 9.913 10.09 9.887 10.09 100,644 +0.18(+1.78%)
Apr 26, 2005 9.830 9.965 9.794 9.913 89,633 +0.13(+1.32%)
Apr 25, 2005 9.685 9.830 9.592 9.784 103,735 +0.10(+1.07%)
Apr 22, 2005 9.613 9.701 9.608 9.680 72,827 +0.06(+0.65%)
Apr 21, 2005 9.654 9.670 9.530 9.618 58,339 +0.00(+0.00%)
Apr 20, 2005 9.680 9.680 9.603 9.618 98,519 -0.01(-0.11%)
Apr 19, 2005 9.566 9.660 9.525 9.629 64,134 +0.09(+0.98%)
Apr 18, 2005 9.660 9.660 9.473 9.535 99,871 -0.01(-0.11%)
Apr 15, 2005 9.551 9.608 9.401 9.546 99,485 +0.02(+0.22%)
Apr 14, 2005 9.644 9.644 9.468 9.525 80,940 -0.04(-0.43%)
Apr 13, 2005 9.691 9.691 9.515 9.566 88,474 -0.09(-0.91%)
Apr 12, 2005 9.556 9.680 9.494 9.654 74,179 +0.10(+1.03%)
Apr 11, 2005 9.577 9.623 9.504 9.556 108,757 +0.02(+0.22%)
Apr 08, 2005 9.629 9.675 9.509 9.535 106,246 -0.07(-0.70%)
Apr 07, 2005 9.447 9.613 9.447 9.603 61,429 +0.12(+1.26%)
Apr 06, 2005 9.473 9.577 9.447 9.484 108,371 +0.04(+0.44%)
Apr 05, 2005 9.344 9.504 9.323 9.442 85,770 +0.07(+0.72%)
Apr 04, 2005 9.406 9.504 9.354 9.375 133,677 -0.07(-0.77%)
Apr 01, 2005 9.447 9.504 9.401 9.447 121,700 +0.09(+0.94%)
Mar 31, 2005 9.256 9.473 9.256 9.359 145,654 +0.12(+1.29%)
Mar 30, 2005 9.116 9.240 9.059 9.240 159,563 +0.13(+1.42%)
Mar 29, 2005 9.137 9.199 9.095 9.111 129,814 -0.05(-0.51%)
Mar 28, 2005 9.370 9.416 9.064 9.157 182,164 -0.21(-2.27%)
Mar 24, 2005 9.214 9.370 9.214 9.370 169,994 +0.22(+2.38%)
Mar 23, 2005 9.359 9.359 8.950 9.152 561,175 -0.20(-2.16%)
Mar 22, 2005 9.623 9.685 9.354 9.354 228,913 -0.29(-3.01%)
Mar 21, 2005 9.887 9.887 9.623 9.644 125,371 -0.19(-1.90%)
Mar 18, 2005 9.898 9.898 9.763 9.830 128,461 -0.03(-0.31%)
Mar 17, 2005 9.913 9.913 9.861 9.861 73,599 +0.02(+0.16%)
Mar 16, 2005 9.955 10.22 9.841 9.846 108,564 -0.14(-1.45%)
Mar 15, 2005 10.02 10.13 9.934 9.991 74,179 +0.04(+0.36%)
Mar 14, 2005 10.02 10.03 9.887 9.955 120,927 -0.04(-0.36%)
Mar 11, 2005 10.15 10.18 9.965 9.991 110,689 -0.22(-2.18%)
Mar 10, 2005 10.35 10.35 10.12 10.21 108,757 -0.04(-0.35%)
Mar 09, 2005 10.38 10.38 10.25 10.25 143,722 -0.12(-1.15%)
Mar 08, 2005 10.57 10.58 10.35 10.37 126,143 -0.08(-0.74%)
Mar 07, 2005 10.46 10.51 10.40 10.45 62,588 +0.04(+0.40%)
Mar 04, 2005 10.35 10.43 10.33 10.40 58,532 +0.06(+0.60%)
Mar 03, 2005 10.33 10.40 10.27 10.34 114,553 +0.06(+0.55%)
Mar 02, 2005 10.29 10.32 10.26 10.29 82,292 +0.01(+0.05%)
Mar 01, 2005 10.31 10.31 10.27 10.28 133,870 +0.03(+0.30%)
Feb 28, 2005 10.30 10.34 10.22 10.25 77,656 +0.05(+0.51%)
Feb 25, 2005 10.08 10.31 10.06 10.20 75,918 +0.11(+1.13%)
Feb 24, 2005 10.17 10.19 10.04 10.08 117,450 -0.01(-0.10%)
Feb 23, 2005 10.09 10.15 10.07 10.09 106,053 +0.05(+0.51%)
Feb 22, 2005 10.31 10.43 9.996 10.04 108,951 -0.31(-3.00%)
Feb 18, 2005 10.56 10.56 10.29 10.35 124,405 -0.16(-1.48%)
Feb 17, 2005 10.53 10.54 10.43 10.51 98,712 +0.00(+0.00%)
Feb 16, 2005 10.56 10.56 10.49 10.51 88,281 -0.04(-0.39%)
Feb 15, 2005 10.51 10.56 10.47 10.55 85,383 +0.01(+0.05%)
Feb 14, 2005 10.59 10.60 10.52 10.54 80,361 -0.04(-0.39%)
Feb 11, 2005 10.57 10.59 10.49 10.59 108,757 -0.01(-0.10%)
Feb 10, 2005 10.59 10.60 10.53 10.60 95,621 +0.09(+0.84%)
Feb 09, 2005 10.40 10.56 10.40 10.51 90,019 +0.04(+0.35%)
Feb 08, 2005 10.46 10.50 10.45 10.47 91,565 +0.03(+0.25%)
Feb 07, 2005 10.43 10.48 10.43 10.45 82,679 +0.02(+0.20%)
Feb 04, 2005 10.43 10.47 10.41 10.43 111,462 +0.05(+0.45%)
Feb 03, 2005 10.29 10.45 10.26 10.38 124,984 +0.15(+1.47%)
Feb 02, 2005 10.03 10.25 10.03 10.23 97,940 +0.13(+1.28%)
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.