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 (%)
Sep 28, 2012 5.954 6.026 5.938 6.026 59,975 +0.03(+0.52%)
Sep 27, 2012 6.000 6.005 5.950 5.995 63,539 +0.04(+0.70%)
Sep 26, 2012 6.000 6.026 5.948 5.954 88,741 -0.03(-0.43%)
Sep 25, 2012 5.969 6.000 5.954 5.979 110,757 +0.01(+0.09%)
Sep 24, 2012 6.031 6.036 5.974 5.974 61,835 -0.05(-0.77%)
Sep 21, 2012 6.010 6.057 6.010 6.021 100,539 -0.02(-0.26%)
Sep 20, 2012 5.990 6.036 5.969 6.036 69,816 +0.04(+0.69%)
Sep 19, 2012 6.042 6.042 5.990 5.995 79,826 -0.04(-0.60%)
Sep 18, 2012 6.036 6.088 6.006 6.031 94,841 -0.05(-0.77%)
Sep 17, 2012 6.083 6.135 6.057 6.078 71,918 -0.02(-0.34%)
Sep 14, 2012 6.047 6.212 6.047 6.098 112,162 +0.03(+0.51%)
Sep 13, 2012 6.093 6.109 6.016 6.067 133,195 -0.05(-0.85%)
Sep 12, 2012 6.067 6.181 6.000 6.119 78,283 -0.06(-1.01%)
Sep 11, 2012 6.161 6.186 6.083 6.181 111,887 +0.07(+1.10%)
Sep 10, 2012 6.088 6.176 6.042 6.114 109,388 +0.02(+0.25%)
Sep 07, 2012 6.109 6.155 6.028 6.098 114,768 -0.02(-0.34%)
Sep 06, 2012 6.186 6.186 6.078 6.119 90,097 -0.01(-0.17%)
Sep 05, 2012 6.057 6.130 6.031 6.130 87,414 +0.05(+0.77%)
Sep 04, 2012 6.150 6.150 6.037 6.083 62,704 -0.07(-1.09%)
Aug 31, 2012 6.130 6.150 6.042 6.150 74,481 -0.01(-0.08%)
Aug 30, 2012 6.098 6.161 6.057 6.155 65,965 -0.02(-0.25%)
Aug 29, 2012 6.104 6.171 6.095 6.171 50,448 +0.07(+1.19%)
Aug 27, 2012 5.954 6.145 5.912 6.098 84,937 +0.13(+2.26%)
Aug 24, 2012 5.912 5.979 5.907 5.964 77,101 +0.02(+0.26%)
Aug 23, 2012 5.995 5.995 5.922 5.948 91,584 -0.08(-1.29%)
Aug 22, 2012 6.140 6.140 6.000 6.026 98,009 -0.10(-1.69%)
Aug 21, 2012 6.109 6.166 6.021 6.130 69,699 +0.02(+0.34%)
Aug 20, 2012 6.109 6.135 6.021 6.109 77,779 +0.03(+0.43%)
Aug 17, 2012 6.186 6.186 6.078 6.083 124,099 -0.09(-1.43%)
Aug 16, 2012 6.104 6.171 6.057 6.171 145,056 +0.07(+1.10%)
Aug 15, 2012 6.098 6.135 6.010 6.104 113,093 +0.03(+0.51%)
Aug 14, 2012 6.026 6.083 6.005 6.073 67,234 +0.05(+0.77%)
Aug 13, 2012 6.130 6.130 6.021 6.026 62,370 -0.09(-1.44%)
Aug 10, 2012 6.062 6.114 6.057 6.114 57,253 +0.00(+0.00%)
Aug 09, 2012 6.042 6.114 5.954 6.114 69,896 +0.06(+1.03%)
Aug 08, 2012 6.021 6.052 5.954 6.052 81,849 -0.02(-0.26%)
Aug 07, 2012 6.150 6.150 6.042 6.067 113,740 -0.03(-0.42%)
Aug 06, 2012 6.073 6.114 5.974 6.093 92,339 +0.05(+0.86%)
Aug 03, 2012 6.083 6.083 6.005 6.042 42,128 +0.01(+0.17%)
Aug 02, 2012 5.917 6.031 5.917 6.031 104,802 +0.06(+0.95%)
Aug 01, 2012 5.954 6.000 5.954 5.974 82,571 +0.05(+0.79%)
Jul 31, 2012 5.928 5.954 5.902 5.928 71,914 +0.05(+0.88%)
Jul 30, 2012 5.907 5.928 5.871 5.876 72,260 -0.06(-0.96%)
Jul 27, 2012 5.897 6.000 5.881 5.933 123,303 +0.03(+0.44%)
Jul 26, 2012 5.912 5.912 5.831 5.907 85,953 +0.06(+1.06%)
Jul 25, 2012 5.850 5.871 5.814 5.845 64,978 +0.03(+0.53%)
Jul 24, 2012 5.834 5.876 5.798 5.814 54,302 -0.03(-0.50%)
Jul 23, 2012 5.814 5.861 5.803 5.843 62,443 -0.06(-1.08%)
Jul 20, 2012 5.850 5.917 5.798 5.907 69,198 +0.06(+0.97%)
Jul 19, 2012 5.933 5.933 5.798 5.850 82,250 -0.07(-1.14%)
Jul 18, 2012 5.860 5.917 5.824 5.917 73,127 +0.05(+0.88%)
Jul 17, 2012 5.850 5.865 5.777 5.865 100,688 +0.07(+1.16%)
Jul 16, 2012 5.726 5.803 5.726 5.798 113,734 +0.02(+0.27%)
Jul 13, 2012 5.793 5.865 5.638 5.783 256,235 -0.02(-0.27%)
Jul 12, 2012 5.715 5.829 5.658 5.798 211,681 +0.01(+0.09%)
Jul 11, 2012 5.757 5.814 5.700 5.793 227,658 +0.02(+0.27%)
Jul 10, 2012 5.788 5.798 5.705 5.777 94,043 +0.02(+0.36%)
Jul 09, 2012 5.721 5.757 5.695 5.757 77,191 +0.03(+0.54%)
Jul 06, 2012 5.674 5.726 5.653 5.726 69,376 +0.01(+0.09%)
Jul 05, 2012 5.664 5.721 5.658 5.721 84,578 +0.02(+0.27%)
Jul 03, 2012 5.633 5.721 5.627 5.705 135,994 +0.02(+0.36%)
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.