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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2008 8.490 8.744 8.376 8.477 140,105 -0.18(-2.07%)
Feb 28, 2008 8.625 8.951 8.625 8.656 86,788 -0.11(-1.24%)
Feb 27, 2008 9.055 9.055 8.728 8.765 95,863 -0.08(-0.88%)
Feb 26, 2008 8.697 9.003 8.697 8.842 135,235 +0.15(+1.73%)
Feb 25, 2008 8.345 8.692 8.335 8.692 110,103 +0.32(+3.83%)
Feb 22, 2008 8.350 8.428 8.335 8.371 157,103 +0.02(+0.25%)
Feb 21, 2008 8.568 8.671 8.345 8.350 165,367 +0.00(+0.00%)
Feb 20, 2008 8.190 8.455 8.180 8.350 180,685 +0.16(+1.90%)
Feb 19, 2008 8.211 8.361 8.190 8.195 200,011 -0.11(-1.33%)
Feb 18, 2008 7.957 8.366 7.957 8.306 0 +0.00(+0.00%)
Feb 15, 2008 7.957 8.366 7.957 8.306 160,414 -0.11(-1.27%)
Feb 14, 2008 8.853 8.853 8.413 8.413 185,243 -0.28(-3.27%)
Feb 13, 2008 8.594 8.853 8.594 8.697 187,098 +0.16(+1.82%)
Feb 12, 2008 8.387 8.811 8.387 8.542 198,216 +0.16(+1.85%)
Feb 11, 2008 8.542 8.816 8.309 8.387 247,075 -0.19(-2.25%)
Feb 08, 2008 8.677 8.873 8.542 8.580 201,672 -0.24(-2.74%)
Feb 07, 2008 8.547 8.976 8.547 8.822 486,192 -0.22(-2.46%)
Feb 06, 2008 9.256 9.370 8.992 9.044 213,843 -0.14(-1.58%)
Feb 05, 2008 9.629 9.629 9.189 9.189 192,916 -0.41(-4.25%)
Feb 04, 2008 9.862 9.862 9.577 9.597 146,663 -0.17(-1.76%)
Feb 01, 2008 9.256 9.935 9.168 9.769 334,744 +0.56(+6.13%)
Jan 31, 2008 9.023 9.215 8.879 9.205 229,470 +0.13(+1.43%)
Jan 30, 2008 8.692 9.267 8.692 9.075 263,378 -0.07(-0.79%)
Jan 29, 2008 8.801 9.215 8.763 9.148 255,199 +0.45(+5.18%)
Jan 28, 2008 8.423 8.754 8.356 8.697 197,219 +0.21(+2.44%)
Jan 25, 2008 8.345 8.537 8.340 8.490 230,241 +0.18(+2.12%)
Jan 24, 2008 8.123 8.345 8.061 8.314 425,415 +0.34(+4.29%)
Jan 23, 2008 7.123 7.973 7.123 7.973 264,179 +0.66(+9.07%)
Jan 22, 2008 7.025 7.424 6.803 7.310 294,023 -0.04(-0.49%)
Jan 21, 2008 7.600 7.714 7.222 7.346 0 +0.00(+0.00%)
Jan 18, 2008 7.600 7.714 7.222 7.346 179,006 -0.29(-3.80%)
Jan 17, 2008 7.724 7.786 7.615 7.636 133,850 -0.13(-1.67%)
Jan 16, 2008 7.579 7.791 7.512 7.765 158,229 +0.26(+3.52%)
Jan 15, 2008 7.610 7.641 7.501 7.501 176,165 -0.17(-2.16%)
Jan 14, 2008 7.595 7.895 7.595 7.667 195,095 -0.10(-1.27%)
Jan 11, 2008 7.874 8.247 7.765 7.765 239,398 -0.05(-0.60%)
Jan 10, 2008 7.460 7.817 7.439 7.812 170,949 +0.25(+3.36%)
Jan 09, 2008 7.714 7.714 7.300 7.558 296,747 -0.11(-1.48%)
Jan 08, 2008 7.869 8.045 7.667 7.672 209,883 -0.12(-1.53%)
Jan 07, 2008 7.765 7.941 7.683 7.791 181,515 -0.10(-1.31%)
Jan 04, 2008 8.278 8.283 7.895 7.895 193,109 -0.38(-4.63%)
Jan 03, 2008 8.257 8.330 8.169 8.278 149,701 +0.10(+1.27%)
Jan 02, 2008 8.387 8.387 8.151 8.174 269,462 -0.05(-0.57%)
Jan 01, 2008 8.583 8.583 7.931 8.221 0 +0.00(+0.00%)
Dec 31, 2007 8.583 8.583 7.931 8.221 489,379 +0.09(+1.15%)
Dec 28, 2007 8.490 8.614 8.128 8.128 423,047 -0.36(-4.27%)
Dec 27, 2007 8.930 8.930 8.314 8.490 446,624 -0.31(-3.53%)
Dec 26, 2007 8.811 9.060 8.770 8.801 376,475 -0.05(-0.58%)
Dec 24, 2007 8.252 8.873 8.252 8.853 148,542 +0.44(+5.23%)
Dec 21, 2007 7.874 8.438 7.874 8.413 333,606 +0.22(+2.65%)
Dec 20, 2007 8.350 8.413 8.195 8.195 246,669 -0.11(-1.37%)
Dec 19, 2007 8.413 8.547 8.294 8.309 242,226 -0.10(-1.23%)
Dec 18, 2007 8.599 8.646 8.314 8.413 434,810 -0.18(-2.11%)
Dec 17, 2007 8.858 9.060 8.568 8.594 312,036 -0.52(-5.74%)
Dec 14, 2007 9.293 9.308 9.117 9.117 173,074 -0.16(-1.67%)
Dec 13, 2007 9.132 9.629 9.132 9.272 209,389 -0.38(-3.97%)
Dec 12, 2007 10.02 10.02 9.645 9.655 139,270 -0.47(-4.60%)
Dec 11, 2007 10.37 10.51 10.10 10.12 152,214 -0.34(-3.22%)
Dec 10, 2007 10.35 10.54 10.25 10.46 135,793 +0.21(+2.02%)
Dec 07, 2007 9.945 10.35 9.945 10.25 127,874 +0.21(+2.06%)
Dec 06, 2007 9.888 10.16 9.888 10.04 128,646 +0.16(+1.57%)
Dec 05, 2007 9.836 9.935 9.821 9.888 168,052 +0.10(+1.06%)
Dec 04, 2007 9.888 9.898 9.733 9.784 157,041 -0.10(-1.05%)
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.