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 (%)
Feb 27, 2009 1.993 2.003 1.822 1.921 0 -0.02(-1.07%)
Feb 26, 2009 2.200 2.200 1.915 1.941 142,902 -0.08(-3.85%)
Feb 25, 2009 2.247 2.247 1.859 2.019 141,638 -0.05(-2.50%)
Feb 24, 2009 1.926 2.158 1.822 2.071 273,772 +0.12(+6.10%)
Feb 23, 2009 2.133 2.268 1.921 1.952 136,835 -0.21(-9.81%)
Feb 20, 2009 2.216 2.304 1.998 2.164 189,769 -0.22(-9.13%)
Feb 19, 2009 2.356 2.449 2.309 2.381 131,625 +0.05(+2.22%)
Feb 18, 2009 2.459 2.475 2.226 2.330 128,754 -0.09(-3.85%)
Feb 17, 2009 2.625 2.640 2.423 2.423 164,936 -0.25(-9.48%)
Feb 13, 2009 2.620 2.796 2.620 2.676 103,892 -0.02(-0.77%)
Feb 12, 2009 2.692 2.697 2.588 2.697 97,367 +0.03(+1.16%)
Feb 11, 2009 2.785 2.790 2.640 2.666 85,799 -0.01(-0.39%)
Feb 10, 2009 2.946 2.946 2.640 2.676 207,919 -0.06(-2.08%)
Feb 09, 2009 2.687 2.770 2.651 2.733 80,726 +0.01(+0.38%)
Feb 06, 2009 2.759 2.842 2.640 2.723 148,675 +0.06(+2.13%)
Feb 05, 2009 2.614 2.821 2.588 2.666 130,624 -0.03(-0.96%)
Feb 04, 2009 2.723 2.837 2.635 2.692 131,341 -0.08(-2.80%)
Feb 03, 2009 2.718 2.796 2.692 2.770 80,962 +0.03(+1.13%)
Feb 02, 2009 2.671 2.941 2.614 2.739 153,935 +0.04(+1.54%)
Jan 30, 2009 2.821 2.942 2.676 2.697 0 -0.04(-1.33%)
Jan 29, 2009 2.966 2.966 2.708 2.733 135,434 -0.17(-5.71%)
Jan 28, 2009 2.977 2.977 2.806 2.899 156,093 +0.13(+4.67%)
Jan 27, 2009 2.832 2.847 2.708 2.770 208,695 +0.04(+1.52%)
Jan 26, 2009 2.671 2.796 2.656 2.728 209,918 +0.04(+1.34%)
Jan 23, 2009 2.702 2.708 2.588 2.692 122,368 +0.05(+1.96%)
Jan 22, 2009 2.620 2.847 2.620 2.640 114,930 -0.10(-3.77%)
Jan 21, 2009 2.640 2.744 2.543 2.744 138,532 +0.19(+7.51%)
Jan 20, 2009 2.775 3.029 2.552 2.552 153,456 -0.30(-10.36%)
Jan 16, 2009 2.728 2.847 2.645 2.847 178,347 +0.10(+3.77%)
Jan 15, 2009 2.671 2.744 2.516 2.744 178,782 +0.07(+2.71%)
Jan 14, 2009 2.666 2.739 2.573 2.671 251,166 -0.12(-4.44%)
Jan 13, 2009 2.821 2.821 2.645 2.796 153,325 +0.14(+5.26%)
Jan 12, 2009 2.847 3.106 2.640 2.656 177,138 -0.15(-5.35%)
Jan 09, 2009 2.878 3.003 2.798 2.806 162,782 -0.13(-4.58%)
Jan 08, 2009 2.853 3.029 2.853 2.941 84,107 -0.01(-0.44%)
Jan 07, 2009 3.215 3.215 2.941 2.953 273,963 -0.23(-7.24%)
Jan 06, 2009 3.054 3.184 2.894 3.184 251,523 +0.30(+10.21%)
Jan 05, 2009 2.930 2.972 2.728 2.889 217,756 +0.12(+4.30%)
Jan 02, 2009 2.661 2.873 2.537 2.770 0 +0.14(+5.32%)
Jan 01, 2009 2.454 2.630 2.392 2.630 0 +0.00(+0.00%)
Dec 31, 2008 2.454 2.630 2.392 2.630 408,328 +0.23(+9.48%)
Dec 30, 2008 2.423 2.604 2.304 2.402 487,482 -0.03(-1.28%)
Dec 29, 2008 2.407 2.614 2.356 2.433 485,579 +0.01(+0.21%)
Dec 26, 2008 2.247 2.433 2.247 2.428 268,786 +0.16(+6.83%)
Dec 24, 2008 2.226 2.304 2.200 2.273 111,036 +0.05(+2.09%)
Dec 23, 2008 2.278 2.350 2.174 2.226 235,609 +0.00(+0.00%)
Dec 22, 2008 2.257 2.387 2.123 2.226 337,649 -0.07(-3.15%)
Dec 19, 2008 2.226 2.433 2.226 2.299 220,034 +0.07(+3.26%)
Dec 18, 2008 2.392 2.392 2.179 2.226 267,048 -0.10(-4.44%)
Dec 17, 2008 2.304 2.412 2.200 2.330 235,510 +0.08(+3.45%)
Dec 16, 2008 1.983 2.293 1.983 2.252 282,557 +0.23(+11.54%)
Dec 15, 2008 2.128 2.252 1.998 2.019 192,400 -0.16(-7.14%)
Dec 12, 2008 2.081 2.247 1.998 2.174 292,428 +0.02(+0.96%)
Dec 11, 2008 2.190 2.588 2.123 2.154 148,716 -0.36(-14.40%)
Dec 10, 2008 2.428 2.640 2.412 2.516 228,060 +0.03(+1.25%)
Dec 09, 2008 2.392 2.516 2.392 2.485 196,474 -0.03(-1.23%)
Dec 08, 2008 2.490 2.588 2.319 2.516 323,664 +0.24(+10.45%)
Dec 05, 2008 2.174 2.306 2.071 2.278 264,618 +0.09(+4.02%)
Dec 04, 2008 2.148 2.464 2.148 2.190 267,002 -0.04(-1.63%)
Dec 03, 2008 2.014 2.324 1.859 2.226 211,819 +0.25(+12.86%)
Dec 02, 2008 1.838 2.071 1.838 1.972 217,923 +0.11(+5.83%)
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.