Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.870 +0.050 (+0.64%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.469 3.748 3.412 3.748 396,108 +0.33(+9.70%)
Oct 30, 2008 3.293 3.624 3.261 3.417 229,344 -0.03(-0.75%)
Oct 29, 2008 3.173 3.443 2.972 3.443 154,804 +0.17(+5.22%)
Oct 28, 2008 3.008 3.272 2.780 3.272 302,555 +0.32(+10.88%)
Oct 27, 2008 2.827 3.070 2.827 2.951 165,815 -0.07(-2.23%)
Oct 24, 2008 3.106 3.339 2.588 3.018 268,170 -0.30(-8.91%)
Oct 23, 2008 3.836 3.836 3.106 3.313 226,769 -0.27(-7.65%)
Oct 22, 2008 3.841 3.841 3.448 3.588 244,772 -0.22(-5.71%)
Oct 21, 2008 3.764 3.883 3.681 3.805 170,261 -0.05(-1.34%)
Oct 20, 2008 3.929 4.287 3.645 3.857 189,533 -0.07(-1.72%)
Oct 17, 2008 3.753 3.924 3.541 3.924 141,465 +0.19(+4.99%)
Oct 16, 2008 3.562 3.831 3.412 3.738 230,702 +0.21(+5.87%)
Oct 15, 2008 4.116 4.116 3.520 3.531 200,588 -0.55(-13.56%)
Oct 14, 2008 3.810 4.509 3.810 4.085 633,848 +0.20(+5.20%)
Oct 13, 2008 3.256 4.116 2.951 3.883 643,261 +1.04(+36.36%)
Oct 10, 2008 2.920 3.142 1.035 2.847 516,308 -0.48(-14.33%)
Oct 09, 2008 3.603 3.753 3.101 3.324 419,438 -0.33(-9.07%)
Oct 08, 2008 3.645 3.800 2.977 3.655 664,391 -0.15(-3.95%)
Oct 07, 2008 4.633 4.639 3.655 3.805 259,030 -0.65(-14.53%)
Oct 06, 2008 4.618 5.229 4.095 4.452 533,592 -0.74(-14.17%)
Oct 03, 2008 5.508 5.809 5.073 5.187 0 -0.33(-5.92%)
Oct 02, 2008 5.689 5.824 5.493 5.513 141,432 -0.31(-5.33%)
Oct 01, 2008 5.943 6.005 5.607 5.824 175,318 -0.03(-0.44%)
Sep 30, 2008 5.969 5.969 5.182 5.850 269,316 +0.32(+5.81%)
Sep 29, 2008 5.990 6.109 5.436 5.529 246,949 -0.65(-10.55%)
Sep 26, 2008 5.834 6.181 5.834 6.181 0 +0.01(+0.08%)
Sep 25, 2008 6.202 6.218 5.985 6.176 239,827 -0.04(-0.58%)
Sep 24, 2008 5.959 6.212 5.824 6.212 183,547 +0.22(+3.63%)
Sep 23, 2008 6.150 6.238 5.819 5.995 266,128 -0.16(-2.53%)
Sep 22, 2008 6.585 6.782 6.104 6.150 195,384 -0.52(-7.84%)
Sep 19, 2008 6.445 6.932 6.445 6.673 0 +0.78(+13.15%)
Sep 18, 2008 5.653 5.922 5.177 5.898 378,571 +0.11(+1.90%)
Sep 17, 2008 6.181 6.399 5.570 5.788 385,125 -0.68(-10.56%)
Sep 16, 2008 6.730 6.746 6.254 6.471 284,728 -0.44(-6.37%)
Sep 15, 2008 7.377 7.377 6.808 6.911 134,563 -0.39(-5.32%)
Sep 12, 2008 7.460 7.460 7.160 7.300 111,464 -0.13(-1.74%)
Sep 11, 2008 7.274 7.434 7.227 7.429 166,568 -0.29(-3.76%)
Sep 10, 2008 8.071 8.071 7.521 7.719 78,148 +0.08(+1.08%)
Sep 09, 2008 8.366 8.366 7.610 7.636 122,703 -0.23(-2.96%)
Sep 08, 2008 7.895 7.998 7.765 7.869 113,547 +0.23(+2.98%)
Sep 05, 2008 7.703 7.714 7.527 7.641 0 -0.04(-0.54%)
Sep 04, 2008 7.853 7.869 7.646 7.683 107,881 -0.14(-1.79%)
Sep 03, 2008 7.708 7.822 7.657 7.822 117,420 +0.11(+1.41%)
Sep 02, 2008 7.797 7.848 7.610 7.714 123,634 +0.05(+0.68%)
Aug 29, 2008 7.724 7.724 7.559 7.662 91,847 +0.03(+0.34%)
Aug 28, 2008 7.455 7.636 7.455 7.636 80,064 +0.23(+3.15%)
Aug 27, 2008 7.408 7.408 7.305 7.403 86,966 +0.09(+1.20%)
Aug 26, 2008 7.222 7.403 7.212 7.315 149,243 +0.01(+0.14%)
Aug 25, 2008 7.429 7.429 7.248 7.305 92,270 -0.16(-2.08%)
Aug 22, 2008 7.201 7.460 7.201 7.460 106,456 +0.22(+3.00%)
Aug 21, 2008 7.413 7.429 7.175 7.243 143,730 -0.07(-0.92%)
Aug 20, 2008 7.377 7.382 7.200 7.310 103,730 -0.01(-0.14%)
Aug 19, 2008 7.388 7.465 7.170 7.320 225,968 -0.17(-2.28%)
Aug 18, 2008 7.569 7.786 7.413 7.491 155,616 -0.14(-1.90%)
Aug 15, 2008 7.636 7.688 7.548 7.636 0 +0.04(+0.48%)
Aug 14, 2008 7.507 7.610 7.455 7.600 52,103 +0.12(+1.59%)
Aug 13, 2008 7.745 7.745 7.424 7.481 173,613 -0.22(-2.89%)
Aug 12, 2008 7.799 7.848 7.662 7.703 96,778 -0.08(-1.00%)
Aug 11, 2008 7.569 7.859 7.569 7.781 111,184 +0.17(+2.24%)
Aug 08, 2008 7.429 7.636 7.368 7.610 102,865 +0.26(+3.52%)
Aug 07, 2008 7.564 7.579 7.274 7.351 124,219 -0.24(-3.14%)
Aug 06, 2008 7.429 7.589 7.429 7.589 112,662 +0.06(+0.83%)
Aug 05, 2008 7.294 7.527 7.294 7.527 114,078 +0.24(+3.27%)
Aug 04, 2008 7.403 7.403 7.248 7.289 69,900 -0.06(-0.85%)
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.