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 (%)
Jan 29, 2010 4.214 4.214 4.022 4.126 122,312 +0.07(+1.79%)
Jan 28, 2010 4.136 4.255 4.054 4.054 165,347 -0.04(-0.89%)
Jan 27, 2010 4.157 4.157 4.038 4.090 235,307 -0.01(-0.25%)
Jan 26, 2010 4.157 4.188 4.100 4.100 187,874 -0.06(-1.37%)
Jan 25, 2010 4.292 4.312 4.157 4.157 153,717 -0.06(-1.35%)
Jan 22, 2010 4.271 4.271 4.167 4.214 221,938 -0.05(-1.18%)
Jan 21, 2010 4.323 4.349 4.245 4.264 266,716 -0.05(-1.12%)
Jan 20, 2010 4.390 4.530 4.302 4.312 146,298 -0.06(-1.30%)
Jan 19, 2010 4.323 4.369 4.266 4.369 128,816 +0.09(+2.06%)
Jan 15, 2010 4.173 4.281 4.281 4.281 170,176 +0.07(+1.60%)
Jan 14, 2010 4.271 4.271 4.193 4.214 220,416 +0.01(+0.25%)
Jan 13, 2010 4.235 4.240 4.183 4.204 164,725 -0.04(-0.98%)
Jan 12, 2010 4.219 4.266 4.173 4.245 214,285 +0.00(+0.00%)
Jan 11, 2010 4.364 4.364 4.219 4.245 195,431 -0.06(-1.32%)
Jan 08, 2010 4.292 4.333 4.230 4.302 129,857 +0.03(+0.73%)
Jan 07, 2010 4.214 4.271 4.199 4.271 73,628 +0.07(+1.76%)
Jan 06, 2010 4.193 4.250 4.152 4.197 162,504 +0.06(+1.34%)
Jan 05, 2010 4.116 4.142 4.074 4.142 125,158 +0.03(+0.63%)
Jan 04, 2010 4.204 4.204 4.090 4.116 371,858 -0.07(-1.61%)
Dec 31, 2009 4.297 4.183 4.183 4.183 293,028 -0.05(-1.22%)
Dec 30, 2009 4.214 4.245 4.121 4.235 172,462 +0.04(+0.99%)
Dec 29, 2009 4.147 4.193 4.142 4.193 141,107 +0.07(+1.63%)
Dec 28, 2009 4.090 4.173 4.064 4.126 234,693 +0.01(+0.25%)
Dec 24, 2009 4.090 4.116 4.085 4.116 62,482 +0.03(+0.76%)
Dec 23, 2009 4.095 4.105 4.033 4.085 133,868 +0.05(+1.28%)
Dec 22, 2009 3.991 4.038 3.986 4.033 86,515 +0.05(+1.30%)
Dec 21, 2009 3.976 4.002 3.960 3.981 174,105 +0.00(+0.00%)
Dec 18, 2009 4.079 4.079 3.888 3.981 242,161 -0.04(-1.03%)
Dec 17, 2009 4.048 4.054 4.007 4.022 127,068 -0.03(-0.77%)
Dec 16, 2009 4.043 4.074 4.043 4.054 84,292 +0.01(+0.13%)
Dec 15, 2009 4.038 4.064 4.038 4.048 88,764 -0.01(-0.26%)
Dec 14, 2009 4.012 4.085 3.991 4.059 125,791 +0.05(+1.16%)
Dec 11, 2009 3.997 4.054 3.950 4.012 154,204 -0.07(-1.65%)
Dec 10, 2009 4.147 4.147 4.064 4.079 183,659 -0.06(-1.38%)
Dec 09, 2009 4.043 4.136 4.038 4.136 166,655 +0.10(+2.44%)
Dec 08, 2009 4.007 4.074 4.002 4.038 189,661 +0.01(+0.26%)
Dec 07, 2009 4.038 4.054 3.998 4.028 167,949 -0.01(-0.13%)
Dec 04, 2009 4.033 4.038 3.960 4.033 126,112 +0.10(+2.50%)
Dec 03, 2009 3.960 4.012 3.924 3.934 164,644 -0.03(-0.65%)
Dec 02, 2009 3.883 3.960 3.883 3.960 106,521 +0.09(+2.27%)
Dec 01, 2009 3.883 3.934 3.862 3.872 187,393 +0.02(+0.40%)
Nov 30, 2009 3.727 3.857 3.691 3.857 108,679 +0.12(+3.19%)
Nov 27, 2009 3.758 3.774 3.696 3.738 27,888 -0.07(-1.77%)
Nov 25, 2009 3.764 3.810 3.764 3.805 93,585 +0.04(+0.96%)
Nov 24, 2009 3.779 3.790 3.712 3.769 125,347 +0.01(+0.28%)
Nov 23, 2009 3.769 3.779 3.722 3.758 130,582 +0.03(+0.83%)
Nov 20, 2009 3.774 3.774 3.676 3.727 121,644 +0.01(+0.14%)
Nov 19, 2009 3.784 3.784 3.676 3.722 124,169 -0.04(-0.96%)
Nov 18, 2009 3.722 3.758 3.702 3.758 74,045 +0.03(+0.71%)
Nov 17, 2009 3.758 3.769 3.707 3.732 117,103 -0.01(-0.30%)
Nov 16, 2009 3.691 3.779 3.691 3.743 194,679 +0.06(+1.55%)
Nov 13, 2009 3.687 3.722 3.670 3.686 166,346 +0.00(+0.00%)
Nov 12, 2009 3.691 3.727 3.681 3.686 87,176 -0.04(-0.97%)
Nov 11, 2009 3.660 3.733 3.655 3.722 137,472 +0.07(+1.99%)
Nov 10, 2009 3.608 3.707 3.608 3.650 216,406 -0.01(-0.28%)
Nov 09, 2009 3.598 3.670 3.557 3.660 300,757 +0.07(+2.02%)
Nov 06, 2009 3.598 3.619 3.551 3.588 119,465 -0.01(-0.14%)
Nov 05, 2009 3.588 3.634 3.551 3.593 120,383 +0.02(+0.58%)
Nov 04, 2009 3.624 3.676 3.572 3.572 193,972 -0.05(-1.29%)
Nov 03, 2009 3.572 3.650 3.572 3.619 164,432 -0.03(-0.71%)
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.