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 )

7.240 -0.110 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2009 3.732 3.763 3.632 3.647 157,648 -0.12(-3.09%)
Oct 29, 2009 3.696 3.769 3.624 3.763 230,369 +0.07(+1.96%)
Oct 28, 2009 3.763 3.779 3.686 3.691 249,843 -0.09(-2.33%)
Oct 27, 2009 3.758 3.820 3.758 3.779 116,141 -0.02(-0.41%)
Oct 26, 2009 3.815 3.872 3.779 3.794 125,257 +0.02(+0.55%)
Oct 23, 2009 3.810 3.815 3.774 3.774 142,024 -0.06(-1.49%)
Oct 22, 2009 3.800 3.831 3.686 3.831 316,933 +0.00(+0.00%)
Oct 21, 2009 3.877 3.934 3.826 3.831 153,439 -0.09(-2.37%)
Oct 20, 2009 3.893 3.924 3.877 3.924 193,853 -0.04(-0.91%)
Oct 19, 2009 4.002 4.002 3.950 3.960 119,890 -0.03(-0.77%)
Oct 16, 2009 3.970 4.038 3.898 3.991 216,070 -0.04(-0.90%)
Oct 15, 2009 4.027 4.038 3.986 4.027 108,052 -0.04(-1.02%)
Oct 14, 2009 4.038 4.090 4.022 4.069 129,510 +0.03(+0.77%)
Oct 13, 2009 4.022 4.074 3.986 4.038 122,490 -0.02(-0.38%)
Oct 12, 2009 4.100 4.141 4.030 4.053 117,584 -0.06(-1.39%)
Oct 09, 2009 4.095 4.152 3.986 4.110 150,024 -0.01(-0.25%)
Oct 08, 2009 4.136 4.141 4.079 4.121 118,940 +0.03(+0.76%)
Oct 07, 2009 4.038 4.115 4.038 4.090 93,271 -0.01(-0.25%)
Oct 06, 2009 4.090 4.141 4.043 4.100 194,560 +0.02(+0.51%)
Oct 05, 2009 4.064 4.121 3.991 4.079 137,668 +0.07(+1.68%)
Oct 02, 2009 3.986 4.048 3.934 4.012 155,156 -0.02(-0.51%)
Oct 01, 2009 4.131 4.133 4.012 4.033 180,586 -0.04(-0.89%)
Sep 30, 2009 4.090 4.126 4.038 4.069 94,370 -0.03(-0.63%)
Sep 29, 2009 4.121 4.121 4.043 4.095 82,978 -0.05(-1.13%)
Sep 28, 2009 4.141 4.141 4.017 4.141 112,179 +0.16(+3.90%)
Sep 25, 2009 3.981 4.048 3.945 3.986 100,567 -0.05(-1.28%)
Sep 24, 2009 4.141 4.141 3.955 4.038 238,780 -0.13(-3.23%)
Sep 23, 2009 4.121 4.214 4.105 4.172 133,146 +0.01(+0.12%)
Sep 22, 2009 4.188 4.219 4.115 4.167 131,627 -0.06(-1.35%)
Sep 21, 2009 4.297 4.343 4.110 4.224 132,093 -0.05(-1.09%)
Sep 18, 2009 4.126 4.271 4.090 4.271 171,860 +0.14(+3.38%)
Sep 17, 2009 4.167 4.219 4.058 4.131 225,797 +0.13(+3.37%)
Sep 16, 2009 4.058 4.141 3.976 3.996 164,873 -0.04(-1.03%)
Sep 15, 2009 4.043 4.053 3.934 4.038 82,474 +0.04(+1.04%)
Sep 14, 2009 4.100 4.100 3.919 3.996 140,709 -0.08(-1.91%)
Sep 11, 2009 4.064 4.214 3.965 4.074 227,014 -0.07(-1.63%)
Sep 10, 2009 4.058 4.183 4.002 4.141 190,909 +0.12(+2.96%)
Sep 09, 2009 3.991 4.100 3.908 4.022 180,986 +0.01(+0.13%)
Sep 08, 2009 4.105 4.121 3.779 4.017 206,437 +0.24(+6.30%)
Sep 04, 2009 3.706 3.836 3.706 3.779 96,182 +0.13(+3.55%)
Sep 03, 2009 3.805 3.861 3.650 3.650 102,493 -0.17(-4.47%)
Sep 02, 2009 4.115 4.115 3.769 3.820 87,941 -0.01(-0.27%)
Sep 01, 2009 3.820 3.886 3.794 3.831 161,865 -0.05(-1.33%)
Aug 31, 2009 3.960 3.960 3.831 3.882 154,870 -0.08(-1.96%)
Aug 28, 2009 3.976 4.012 3.934 3.960 111,649 -0.05(-1.16%)
Aug 27, 2009 3.914 4.007 3.888 4.007 155,722 +0.01(+0.26%)
Aug 26, 2009 3.851 4.012 3.851 3.996 177,472 +0.10(+2.66%)
Aug 25, 2009 3.774 3.914 3.774 3.893 186,845 +0.09(+2.31%)
Aug 24, 2009 3.898 3.960 3.805 3.805 92,061 -0.12(-3.03%)
Aug 21, 2009 3.882 3.934 3.848 3.924 125,040 +0.01(+0.13%)
Aug 20, 2009 3.567 3.919 3.562 3.919 186,281 +0.33(+9.08%)
Aug 19, 2009 3.505 3.639 3.494 3.593 66,270 -0.01(-0.29%)
Aug 18, 2009 3.530 3.662 3.515 3.603 91,789 +0.14(+4.04%)
Aug 17, 2009 3.448 3.670 3.323 3.463 220,297 -0.35(-9.14%)
Aug 14, 2009 3.903 3.903 3.701 3.812 187,353 -0.06(-1.56%)
Aug 13, 2009 3.893 3.903 3.779 3.872 85,337 +0.04(+1.08%)
Aug 12, 2009 3.650 3.934 3.650 3.831 217,884 +0.13(+3.64%)
Aug 11, 2009 3.857 3.857 3.624 3.696 176,616 -0.15(-3.78%)
Aug 10, 2009 3.898 3.903 3.831 3.841 98,432 -0.04(-0.91%)
Aug 07, 2009 4.002 4.002 3.805 3.877 274,630 +0.05(+1.20%)
Aug 06, 2009 3.882 3.882 3.794 3.831 186,254 +0.00(+0.00%)
Aug 05, 2009 3.743 3.831 3.624 3.831 117,557 +0.09(+2.31%)
Aug 04, 2009 3.603 3.778 3.520 3.744 240,007 +0.17(+4.83%)
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.