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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Jun 30, 2009 3.127 3.272 3.054 3.272 77,108 +0.14(+4.64%)
Jun 29, 2009 3.163 3.256 3.076 3.127 96,233 +0.01(+0.17%)
Jun 26, 2009 2.987 3.132 2.987 3.122 129,286 +0.16(+5.42%)
Jun 25, 2009 2.951 2.992 2.930 2.961 83,717 +0.00(+0.00%)
Jun 24, 2009 3.029 3.029 2.935 2.961 95,036 +0.01(+0.35%)
Jun 23, 2009 3.018 3.060 2.863 2.951 247,102 -0.01(-0.35%)
Jun 22, 2009 3.168 3.168 2.935 2.961 156,425 -0.17(-5.45%)
Jun 19, 2009 3.225 3.225 3.054 3.132 80,751 -0.01(-0.17%)
Jun 18, 2009 3.008 3.137 3.008 3.137 82,793 +0.09(+3.06%)
Jun 17, 2009 3.117 3.223 3.039 3.044 165,544 -0.14(-4.39%)
Jun 16, 2009 3.313 3.437 3.163 3.184 204,507 -0.13(-4.06%)
Jun 15, 2009 3.557 3.557 3.293 3.318 135,019 -0.24(-6.70%)
Jun 12, 2009 3.676 3.676 3.494 3.557 111,020 -0.13(-3.65%)
Jun 11, 2009 3.810 3.846 3.557 3.691 331,309 -0.23(-5.94%)
Jun 10, 2009 3.520 3.976 3.500 3.924 308,055 +0.39(+11.14%)
Jun 09, 2009 3.513 3.593 3.465 3.531 124,466 +0.02(+0.59%)
Jun 08, 2009 3.446 3.541 3.432 3.510 199,350 +0.02(+0.44%)
Jun 05, 2009 3.520 3.551 3.272 3.494 190,959 +0.26(+8.00%)
Jun 04, 2009 3.458 3.458 3.210 3.236 124,505 +0.02(+0.48%)
Jun 03, 2009 3.313 3.313 3.202 3.220 101,744 -0.09(-2.81%)
Jun 02, 2009 3.256 3.334 3.111 3.313 177,418 -0.01(-0.31%)
Jun 01, 2009 3.018 3.469 2.991 3.324 212,981 +0.31(+10.31%)
May 29, 2009 2.920 3.060 2.920 3.013 107,586 +0.07(+2.46%)
May 28, 2009 2.951 2.992 2.889 2.941 63,291 +0.00(+0.00%)
May 27, 2009 3.029 3.029 2.889 2.941 74,161 -0.04(-1.39%)
May 26, 2009 3.003 3.029 2.868 2.982 104,099 +0.01(+0.35%)
May 22, 2009 2.920 2.977 2.858 2.972 38,339 +0.02(+0.74%)
May 21, 2009 2.850 2.998 2.821 2.950 61,284 +0.02(+0.67%)
May 20, 2009 2.853 3.023 2.853 2.930 98,689 +0.07(+2.54%)
May 19, 2009 2.972 2.972 2.806 2.858 159,999 -0.05(-1.78%)
May 18, 2009 2.749 2.925 2.749 2.909 123,987 +0.16(+5.84%)
May 15, 2009 2.718 2.792 2.708 2.749 139,616 +0.01(+0.38%)
May 14, 2009 2.858 3.008 2.640 2.739 164,378 -0.12(-4.17%)
May 13, 2009 3.029 3.049 2.847 2.858 184,080 -0.25(-8.00%)
May 12, 2009 3.194 3.194 3.029 3.106 205,981 -0.04(-1.32%)
May 11, 2009 3.117 3.168 2.997 3.148 157,725 +0.06(+1.84%)
May 08, 2009 2.992 3.117 2.915 3.091 217,225 +0.10(+3.29%)
May 07, 2009 2.987 3.039 2.894 2.992 163,134 +0.05(+1.62%)
May 06, 2009 2.977 2.977 2.847 2.945 95,107 +0.05(+1.57%)
May 05, 2009 2.956 2.956 2.754 2.899 85,320 +0.04(+1.45%)
May 04, 2009 2.651 2.858 2.651 2.858 99,753 +0.17(+6.15%)
May 01, 2009 2.956 2.956 2.692 2.692 125,959 -0.21(-7.14%)
Apr 30, 2009 2.770 2.951 2.770 2.899 140,122 +0.16(+5.66%)
Apr 29, 2009 2.630 2.790 2.630 2.744 97,462 +0.08(+3.11%)
Apr 28, 2009 2.573 2.744 2.573 2.661 116,608 -0.01(-0.19%)
Apr 27, 2009 2.770 2.785 2.656 2.666 134,656 -0.13(-4.63%)
Apr 24, 2009 2.552 2.847 2.547 2.796 154,519 +0.21(+8.22%)
Apr 23, 2009 2.635 2.635 2.459 2.583 101,028 +0.10(+3.96%)
Apr 22, 2009 2.381 2.552 2.330 2.485 172,796 +0.03(+1.05%)
Apr 21, 2009 2.304 2.562 2.278 2.459 139,745 +0.07(+3.11%)
Apr 20, 2009 2.640 2.640 2.335 2.385 226,545 -0.25(-9.55%)
Apr 17, 2009 2.625 2.692 2.521 2.637 111,165 +0.00(+0.06%)
Apr 16, 2009 2.563 2.645 2.459 2.635 194,051 +0.10(+3.88%)
Apr 15, 2009 2.475 2.577 2.304 2.537 138,420 +0.16(+6.52%)
Apr 14, 2009 2.557 2.557 2.371 2.381 161,519 -0.18(-6.87%)
Apr 13, 2009 2.387 2.557 2.329 2.557 112,546 +0.18(+7.37%)
Apr 09, 2009 2.242 2.407 2.200 2.381 126,993 +0.23(+10.84%)
Apr 08, 2009 2.148 2.211 2.143 2.148 93,355 +0.02(+0.73%)
Apr 07, 2009 2.247 2.247 2.119 2.133 161,984 -0.09(-4.19%)
Apr 06, 2009 2.174 2.226 2.117 2.226 122,187 -0.04(-1.60%)
Apr 03, 2009 2.055 2.278 2.019 2.262 165,233 +0.17(+8.17%)
Apr 02, 2009 1.993 2.226 1.931 2.091 214,731 +0.18(+9.19%)
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.