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 (%)
Nov 30, 2012 5.725 5.745 5.668 5.694 84,112 -0.06(-0.99%)
Nov 29, 2012 5.658 5.798 5.653 5.751 140,071 +0.07(+1.28%)
Nov 28, 2012 5.632 5.699 5.524 5.679 203,479 +0.05(+0.83%)
Nov 27, 2012 5.586 5.653 5.534 5.632 208,102 +0.02(+0.28%)
Nov 26, 2012 5.539 5.643 5.491 5.617 249,671 +0.09(+1.69%)
Nov 23, 2012 5.487 5.534 5.425 5.523 39,471 +0.07(+1.23%)
Nov 21, 2012 5.379 5.456 5.379 5.456 127,897 +0.10(+1.93%)
Nov 20, 2012 5.373 5.430 5.336 5.353 284,041 +0.01(+0.10%)
Nov 19, 2012 5.306 5.414 5.306 5.347 295,191 +0.10(+1.87%)
Nov 16, 2012 5.083 5.280 5.073 5.249 320,542 +0.18(+3.58%)
Nov 15, 2012 5.171 5.177 4.918 5.068 478,096 -0.11(-2.20%)
Nov 14, 2012 5.420 5.420 5.177 5.182 446,129 -0.24(-4.39%)
Nov 13, 2012 5.586 5.586 5.415 5.420 209,640 -0.17(-3.06%)
Nov 12, 2012 5.653 5.653 5.591 5.591 183,713 -0.10(-1.73%)
Nov 09, 2012 5.767 5.767 5.643 5.689 181,521 -0.06(-0.99%)
Nov 08, 2012 5.834 5.844 5.741 5.746 177,961 -0.13(-2.29%)
Nov 07, 2012 5.850 5.912 5.830 5.881 65,892 -0.03(-0.44%)
Nov 06, 2012 5.865 5.938 5.844 5.907 62,612 +0.03(+0.53%)
Nov 05, 2012 5.922 5.979 5.870 5.875 120,559 -0.08(-1.39%)
Nov 02, 2012 5.989 6.088 5.922 5.958 77,231 -0.05(-0.86%)
Nov 01, 2012 5.953 6.010 5.917 6.010 90,373 +0.03(+0.43%)
Oct 31, 2012 5.974 6.015 5.907 5.984 175,598 -0.02(-0.34%)
Oct 26, 2012 5.974 6.004 6.004 6.004 110,689 +0.03(+0.51%)
Oct 25, 2012 5.984 6.005 5.974 5.974 112,698 -0.02(-0.26%)
Oct 24, 2012 5.963 5.989 5.953 5.989 73,918 +0.02(+0.26%)
Oct 23, 2012 5.875 5.979 5.834 5.974 120,630 +0.05(+0.79%)
Oct 19, 2012 5.948 5.974 5.927 5.927 89,032 -0.02(-0.26%)
Oct 18, 2012 5.958 5.989 5.927 5.943 75,786 +0.01(+0.09%)
Oct 17, 2012 6.062 6.062 5.927 5.938 104,735 -0.07(-1.12%)
Oct 16, 2012 5.969 6.031 5.958 6.005 80,335 +0.05(+0.87%)
Oct 15, 2012 6.083 6.083 5.891 5.953 176,263 -0.09(-1.54%)
Oct 12, 2012 5.922 6.046 5.907 6.046 157,453 +0.12(+2.10%)
Oct 11, 2012 5.963 6.015 5.901 5.922 170,052 -0.06(-0.95%)
Oct 10, 2012 5.969 6.020 5.943 5.979 168,704 -0.01(-0.17%)
Oct 09, 2012 6.005 6.051 5.969 5.989 138,002 -0.05(-0.77%)
Oct 08, 2012 6.000 6.046 5.984 6.036 101,052 +0.01(+0.09%)
Oct 05, 2012 6.031 6.067 6.000 6.031 79,319 -0.03(-0.43%)
Oct 04, 2012 6.031 6.057 5.969 6.057 115,277 +0.00(+0.00%)
Oct 03, 2012 5.984 6.072 5.979 6.057 86,542 +0.04(+0.69%)
Oct 02, 2012 5.979 6.076 5.943 6.015 118,992 +0.03(+0.43%)
Oct 01, 2012 6.051 6.181 5.968 5.989 175,223 -0.04(-0.60%)
Sep 28, 2012 5.953 6.026 5.938 6.026 59,979 +0.03(+0.52%)
Sep 27, 2012 6.000 6.005 5.950 5.995 63,543 +0.04(+0.70%)
Sep 26, 2012 6.000 6.026 5.948 5.953 88,746 -0.03(-0.43%)
Sep 25, 2012 5.969 6.000 5.953 5.979 110,765 +0.01(+0.09%)
Sep 24, 2012 6.031 6.036 5.974 5.974 61,839 -0.05(-0.77%)
Sep 21, 2012 6.010 6.057 6.010 6.020 100,546 -0.02(-0.26%)
Sep 20, 2012 5.989 6.036 5.969 6.036 69,821 +0.04(+0.69%)
Sep 19, 2012 6.041 6.041 5.989 5.995 79,831 -0.04(-0.60%)
Sep 18, 2012 6.036 6.088 6.006 6.031 94,847 -0.05(-0.77%)
Sep 17, 2012 6.083 6.134 6.057 6.077 71,923 -0.02(-0.34%)
Sep 14, 2012 6.046 6.212 6.046 6.098 112,169 +0.03(+0.51%)
Sep 13, 2012 6.093 6.108 6.015 6.067 133,204 -0.05(-0.85%)
Sep 12, 2012 6.067 6.181 6.000 6.119 78,288 -0.06(-1.01%)
Sep 11, 2012 6.160 6.186 6.083 6.181 111,895 +0.07(+1.10%)
Sep 10, 2012 6.088 6.176 6.041 6.114 109,395 +0.02(+0.25%)
Sep 07, 2012 6.108 6.155 6.027 6.098 114,775 -0.02(-0.34%)
Sep 06, 2012 6.186 6.186 6.077 6.119 90,102 -0.01(-0.17%)
Sep 05, 2012 6.057 6.129 6.031 6.129 87,419 +0.05(+0.77%)
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.