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 29, 2012 5.798 5.850 5.767 5.850 130,406 +0.04(+0.71%)
Feb 28, 2012 5.917 5.917 5.746 5.809 147,428 -0.09(-1.58%)
Feb 27, 2012 5.871 5.912 5.845 5.902 73,834 +0.02(+0.26%)
Feb 24, 2012 5.850 5.938 5.814 5.886 126,533 +0.05(+0.89%)
Feb 23, 2012 5.772 5.845 5.762 5.834 97,321 +0.03(+0.54%)
Feb 22, 2012 5.840 5.845 5.752 5.803 100,195 -0.02(-0.36%)
Feb 21, 2012 5.819 5.865 5.798 5.824 84,458 -0.02(-0.27%)
Feb 17, 2012 5.757 5.850 5.726 5.840 116,512 +0.07(+1.17%)
Feb 16, 2012 5.777 5.797 5.731 5.772 77,709 +0.01(+0.09%)
Feb 15, 2012 5.783 5.783 5.714 5.767 57,205 +0.03(+0.45%)
Feb 14, 2012 5.809 5.809 5.721 5.741 128,612 -0.10(-1.77%)
Feb 13, 2012 5.819 5.865 5.819 5.845 85,664 +0.03(+0.44%)
Feb 10, 2012 5.948 5.948 5.757 5.819 154,463 -0.13(-2.26%)
Feb 09, 2012 5.985 5.985 5.923 5.954 120,211 -0.05(-0.78%)
Feb 08, 2012 6.042 6.042 5.954 6.000 117,777 -0.04(-0.60%)
Feb 07, 2012 5.969 6.036 5.922 6.036 120,715 +0.07(+1.13%)
Feb 06, 2012 5.954 5.969 5.902 5.969 143,842 +0.04(+0.61%)
Feb 03, 2012 5.907 5.933 5.876 5.933 118,965 +0.07(+1.15%)
Feb 02, 2012 5.824 5.865 5.777 5.865 108,407 +0.07(+1.16%)
Feb 01, 2012 5.798 5.824 5.772 5.798 90,655 +0.05(+0.90%)
Jan 31, 2012 5.705 5.772 5.695 5.746 109,340 +0.03(+0.45%)
Jan 30, 2012 5.721 5.721 5.669 5.721 63,085 +0.00(+0.00%)
Jan 27, 2012 5.726 5.772 5.664 5.721 123,321 -0.05(-0.81%)
Jan 26, 2012 5.731 5.803 5.726 5.767 191,287 +0.07(+1.27%)
Jan 25, 2012 5.653 5.695 5.633 5.695 58,582 +0.06(+1.01%)
Jan 24, 2012 5.545 5.643 5.545 5.638 139,160 +0.03(+0.46%)
Jan 23, 2012 5.524 5.612 5.503 5.612 124,283 +0.11(+1.98%)
Jan 20, 2012 5.431 5.513 5.431 5.503 94,825 +0.07(+1.33%)
Jan 19, 2012 5.415 5.472 5.380 5.431 129,863 +0.05(+0.87%)
Jan 18, 2012 5.249 5.420 5.249 5.384 153,105 +0.08(+1.56%)
Jan 17, 2012 5.457 5.457 5.291 5.301 131,279 -0.08(-1.54%)
Jan 13, 2012 5.270 5.384 5.249 5.384 92,602 +0.07(+1.27%)
Jan 12, 2012 5.322 5.358 5.280 5.317 123,114 -0.07(-1.34%)
Jan 11, 2012 5.224 5.389 5.218 5.389 160,366 +0.07(+1.36%)
Jan 10, 2012 5.363 5.405 5.291 5.317 159,705 +0.01(+0.20%)
Jan 09, 2012 5.389 5.389 5.296 5.306 151,488 -0.09(-1.63%)
Jan 06, 2012 5.425 5.446 5.337 5.394 149,268 -0.06(-1.14%)
Jan 05, 2012 5.363 5.457 5.327 5.457 80,892 +0.02(+0.29%)
Jan 04, 2012 5.503 5.507 5.401 5.441 84,228 +0.04(+0.67%)
Dec 30, 2011 5.415 5.441 5.369 5.405 182,404 -0.01(-0.19%)
Dec 29, 2011 5.172 5.415 5.172 5.415 143,504 +0.22(+4.18%)
Dec 28, 2011 5.177 5.198 5.120 5.198 126,106 +0.02(+0.40%)
Dec 27, 2011 5.125 5.239 5.125 5.177 131,094 +0.05(+1.01%)
Dec 23, 2011 5.094 5.177 5.079 5.125 117,167 +0.07(+1.43%)
Dec 21, 2011 5.089 5.110 4.996 5.053 150,304 -0.04(-0.81%)
Dec 20, 2011 5.022 5.099 5.001 5.094 72,005 +0.13(+2.61%)
Dec 19, 2011 5.006 5.094 4.944 4.965 127,366 -0.03(-0.52%)
Dec 16, 2011 5.027 5.089 4.965 4.991 118,764 -0.05(-1.03%)
Dec 15, 2011 5.001 5.068 4.965 5.042 139,883 +0.07(+1.46%)
Dec 14, 2011 4.975 5.037 4.970 4.970 88,277 -0.04(-0.72%)
Dec 13, 2011 5.079 5.187 5.001 5.006 103,278 -0.18(-3.40%)
Dec 12, 2011 5.187 5.239 5.143 5.182 101,389 -0.04(-0.69%)
Dec 09, 2011 5.161 5.306 5.146 5.218 77,634 +0.07(+1.31%)
Dec 08, 2011 5.224 5.234 5.131 5.151 107,103 -0.07(-1.39%)
Dec 07, 2011 5.332 5.332 5.162 5.224 85,978 +0.02(+0.30%)
Dec 06, 2011 5.249 5.249 5.110 5.208 80,496 +0.03(+0.60%)
Dec 05, 2011 5.192 5.255 5.120 5.177 65,352 +0.03(+0.50%)
Dec 02, 2011 5.161 5.177 5.104 5.151 97,709 +0.06(+1.22%)
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.