Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.850 +0.030 (+0.38%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.814 5.850 5.772 5.788 151,602 +0.01(+0.18%)
Oct 30, 2014 5.757 5.783 5.726 5.777 111,045 +0.05(+0.81%)
Oct 29, 2014 5.715 5.731 5.692 5.731 181,106 +0.01(+0.18%)
Oct 28, 2014 5.684 5.730 5.648 5.721 139,176 +0.04(+0.73%)
Oct 27, 2014 5.695 5.700 5.643 5.679 95,905 -0.02(-0.36%)
Oct 24, 2014 5.731 5.731 5.664 5.700 62,138 +0.01(+0.09%)
Oct 23, 2014 5.705 5.721 5.670 5.695 151,233 +0.03(+0.55%)
Oct 22, 2014 5.658 5.695 5.635 5.664 89,113 +0.03(+0.55%)
Oct 21, 2014 5.596 5.633 5.577 5.633 113,786 +0.05(+0.93%)
Oct 20, 2014 5.534 5.581 5.441 5.581 124,435 +0.06(+1.03%)
Oct 17, 2014 5.462 5.529 5.437 5.524 118,822 +0.09(+1.71%)
Oct 16, 2014 5.291 5.436 5.286 5.431 181,540 +0.09(+1.65%)
Oct 15, 2014 5.405 5.405 5.280 5.343 250,341 -0.06(-1.15%)
Oct 14, 2014 5.405 5.477 5.353 5.405 246,934 +0.01(+0.19%)
Oct 13, 2014 5.503 5.503 5.363 5.394 122,886 -0.07(-1.26%)
Oct 10, 2014 5.513 5.550 5.463 5.463 84,147 -0.02(-0.44%)
Oct 09, 2014 5.534 5.570 5.477 5.488 214,475 -0.04(-0.75%)
Oct 08, 2014 5.441 5.536 5.426 5.529 69,751 +0.09(+1.71%)
Oct 07, 2014 5.431 5.451 5.405 5.436 98,223 +0.00(+0.07%)
Oct 06, 2014 5.431 5.462 5.410 5.432 119,253 +0.01(+0.12%)
Oct 03, 2014 5.358 5.433 5.358 5.425 202,981 +0.02(+0.29%)
Oct 02, 2014 5.425 5.441 5.362 5.410 177,718 -0.02(-0.29%)
Oct 01, 2014 5.446 5.455 5.389 5.425 150,395 -0.02(-0.29%)
Sep 30, 2014 5.374 5.441 5.369 5.441 123,155 +0.05(+0.96%)
Sep 29, 2014 5.431 5.431 5.358 5.389 186,929 -0.04(-0.67%)
Sep 26, 2014 5.405 5.436 5.363 5.425 122,508 +0.03(+0.58%)
Sep 25, 2014 5.436 5.436 5.369 5.394 94,373 -0.04(-0.67%)
Sep 24, 2014 5.467 5.482 5.425 5.431 105,998 -0.01(-0.19%)
Sep 23, 2014 5.482 5.482 5.436 5.441 81,729 -0.01(-0.19%)
Sep 22, 2014 5.513 5.513 5.436 5.451 83,881 -0.06(-1.03%)
Sep 19, 2014 5.539 5.539 5.482 5.508 48,677 +0.01(+0.09%)
Sep 18, 2014 5.560 5.560 5.493 5.503 149,873 -0.05(-0.93%)
Sep 17, 2014 5.524 5.576 5.524 5.555 112,531 +0.04(+0.66%)
Sep 16, 2014 5.482 5.545 5.457 5.519 152,931 +0.05(+0.95%)
Sep 15, 2014 5.591 5.591 5.457 5.467 130,734 -0.10(-1.77%)
Sep 12, 2014 5.669 5.669 5.503 5.565 194,575 -0.10(-1.77%)
Sep 11, 2014 5.684 5.695 5.638 5.666 70,502 -0.10(-1.67%)
Sep 10, 2014 5.767 5.783 5.715 5.762 200,700 +0.03(+0.45%)
Sep 09, 2014 5.788 5.788 5.726 5.736 101,677 -0.04(-0.64%)
Sep 08, 2014 5.772 5.793 5.762 5.773 111,575 +0.01(+0.10%)
Sep 05, 2014 5.705 5.767 5.705 5.767 76,303 +0.05(+0.91%)
Sep 04, 2014 5.705 5.762 5.705 5.715 106,008 -0.01(-0.18%)
Sep 03, 2014 5.710 5.726 5.700 5.726 65,893 +0.03(+0.55%)
Sep 02, 2014 5.689 5.726 5.679 5.695 119,324 -0.02(-0.27%)
Aug 29, 2014 5.664 5.710 5.710 5.710 102,183 +0.04(+0.64%)
Aug 28, 2014 5.715 5.736 5.653 5.674 188,154 -0.05(-0.90%)
Aug 27, 2014 5.731 5.741 5.695 5.726 130,027 +0.01(+0.10%)
Aug 26, 2014 5.715 5.726 5.700 5.720 69,220 -0.01(-0.10%)
Aug 25, 2014 5.762 5.762 5.679 5.726 132,699 +0.01(+0.09%)
Aug 22, 2014 5.736 5.757 5.679 5.721 92,762 -0.04(-0.63%)
Aug 21, 2014 5.731 5.762 5.731 5.757 181,579 +0.06(+1.09%)
Aug 20, 2014 5.715 5.720 5.695 5.695 99,148 -0.02(-0.27%)
Aug 19, 2014 5.695 5.710 5.674 5.710 100,819 +0.05(+0.82%)
Aug 18, 2014 5.622 5.674 5.622 5.664 59,320 +0.04(+0.74%)
Aug 15, 2014 5.674 5.674 5.608 5.622 130,130 -0.04(-0.73%)
Aug 14, 2014 5.643 5.644 5.643 5.664 52,499 +0.04(+0.64%)
Aug 13, 2014 5.576 5.664 5.576 5.627 81,766 +0.05(+0.93%)
Aug 12, 2014 5.560 5.586 5.555 5.576 62,865 +0.02(+0.37%)
Aug 11, 2014 5.555 5.576 5.519 5.555 69,299 +0.02(+0.37%)
Aug 08, 2014 5.477 5.524 5.477 5.534 69,081 +0.05(+0.94%)
Aug 07, 2014 5.482 5.539 5.436 5.482 183,603 +0.02(+0.30%)
Aug 06, 2014 5.431 5.513 5.431 5.466 120,470 -0.01(-0.11%)
Aug 05, 2014 5.570 5.601 5.462 5.472 215,323 -0.10(-1.86%)
Aug 04, 2014 5.570 5.591 5.555 5.576 70,299 -0.03(-0.46%)
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.