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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2015 5.850 5.850 5.775 5.793 62,360 -0.06(-0.97%)
May 28, 2015 5.840 5.865 5.819 5.850 72,863 -0.01(-0.09%)
May 27, 2015 5.819 5.871 5.814 5.855 65,484 +0.05(+0.89%)
May 26, 2015 5.891 5.897 5.777 5.803 126,666 -0.07(-1.15%)
May 22, 2015 5.845 5.871 5.871 5.871 68,186 +0.01(+0.09%)
May 21, 2015 5.891 5.902 5.865 5.865 49,536 -0.02(-0.35%)
May 20, 2015 5.891 5.917 5.876 5.886 56,751 -0.01(-0.18%)
May 19, 2015 5.850 5.928 5.850 5.897 54,052 -0.01(-0.18%)
May 18, 2015 5.886 5.933 5.872 5.907 53,345 -0.02(-0.26%)
May 15, 2015 5.850 5.948 5.845 5.922 104,516 +0.08(+1.42%)
May 14, 2015 5.814 5.881 5.788 5.840 129,939 +0.02(+0.27%)
May 13, 2015 5.855 5.937 5.793 5.824 71,619 +0.00(+0.00%)
May 12, 2015 5.814 5.840 5.757 5.824 102,241 -0.02(-0.29%)
May 11, 2015 5.902 5.938 5.809 5.841 63,749 -0.07(-1.20%)
May 08, 2015 5.886 5.979 5.876 5.912 53,193 +0.09(+1.51%)
May 07, 2015 5.793 5.876 5.793 5.824 60,322 +0.02(+0.34%)
May 06, 2015 5.860 5.886 5.803 5.804 120,949 -0.06(-0.95%)
May 05, 2015 5.938 5.943 5.850 5.860 87,995 -0.08(-1.31%)
May 04, 2015 5.985 5.998 5.912 5.938 91,142 +0.01(+0.09%)
May 01, 2015 5.964 5.912 5.928 5.933 64,336 +0.02(+0.35%)
Apr 30, 2015 5.995 6.031 5.912 5.912 84,870 -0.08(-1.39%)
Apr 29, 2015 6.036 6.098 5.964 5.995 133,356 -0.10(-1.69%)
Apr 28, 2015 6.083 6.098 6.042 6.098 78,507 +0.03(+0.51%)
Apr 27, 2015 6.109 6.112 6.066 6.067 37,701 -0.01(-0.09%)
Apr 24, 2015 6.088 6.130 6.062 6.073 57,767 -0.01(-0.17%)
Apr 23, 2015 6.124 6.124 6.073 6.083 124,341 +0.00(+0.00%)
Apr 22, 2015 6.021 6.098 5.990 6.083 168,301 +0.10(+1.64%)
Apr 21, 2015 5.959 5.990 5.954 5.985 66,285 +0.04(+0.61%)
Apr 20, 2015 5.979 6.031 5.938 5.948 71,986 -0.03(-0.52%)
Apr 17, 2015 5.964 5.985 5.933 5.979 100,458 -0.03(-0.43%)
Apr 16, 2015 5.943 6.052 5.933 6.005 86,888 +0.04(+0.74%)
Apr 15, 2015 6.005 6.023 5.938 5.961 109,029 -0.03(-0.48%)
Apr 14, 2015 5.954 6.005 5.945 5.990 116,191 +0.04(+0.61%)
Apr 13, 2015 5.969 6.021 5.954 5.954 72,984 +0.00(+0.00%)
Apr 10, 2015 6.010 6.021 5.954 5.954 94,924 -0.04(-0.69%)
Apr 09, 2015 6.083 6.083 5.978 5.995 85,849 -0.06(-0.94%)
Apr 08, 2015 6.073 6.114 6.052 6.052 87,980 -0.05(-0.76%)
Apr 07, 2015 6.109 6.119 6.081 6.098 79,314 +0.01(+0.08%)
Apr 06, 2015 5.995 6.145 5.995 6.093 167,028 +0.05(+0.77%)
Apr 02, 2015 6.098 6.047 6.047 6.047 265,985 -0.10(-1.60%)
Apr 01, 2015 6.207 6.259 6.078 6.145 161,285 -0.03(-0.42%)
Mar 31, 2015 6.104 6.171 6.073 6.171 121,492 +0.00(+0.00%)
Mar 30, 2015 6.135 6.171 6.078 6.171 174,600 +0.09(+1.52%)
Mar 27, 2015 6.057 6.093 6.047 6.079 101,410 +0.05(+0.79%)
Mar 26, 2015 6.057 6.073 6.021 6.031 58,055 -0.04(-0.68%)
Mar 25, 2015 6.171 6.171 6.063 6.073 118,654 -0.09(-1.43%)
Mar 24, 2015 6.181 6.181 6.104 6.161 212,103 -0.03(-0.50%)
Mar 23, 2015 6.161 6.197 6.150 6.192 142,664 +0.02(+0.25%)
Mar 20, 2015 6.026 6.186 6.016 6.176 188,455 +0.16(+2.67%)
Mar 19, 2015 5.943 6.021 5.938 6.016 153,595 +0.02(+0.26%)
Mar 18, 2015 5.912 6.006 5.876 6.000 99,455 +0.08(+1.40%)
Mar 17, 2015 5.912 5.959 5.881 5.917 83,187 +0.02(+0.26%)
Mar 16, 2015 5.897 5.974 5.897 5.902 115,556 +0.01(+0.09%)
Mar 13, 2015 5.886 5.907 5.850 5.897 61,922 -0.00(-0.00%)
Mar 12, 2015 5.881 5.933 5.876 5.897 105,376 +0.05(+0.80%)
Mar 11, 2015 5.824 5.876 5.777 5.850 103,931 -0.07(-1.22%)
Mar 10, 2015 5.902 5.933 5.902 5.922 100,269 +0.00(+0.00%)
Mar 09, 2015 5.912 5.974 5.912 5.922 122,121 +0.01(+0.18%)
Mar 06, 2015 6.036 6.036 5.876 5.912 233,725 -0.18(-2.97%)
Mar 05, 2015 6.031 6.093 6.031 6.093 75,163 +0.07(+1.12%)
Mar 04, 2015 6.021 6.031 5.979 6.026 163,329 +0.03(+0.43%)
Mar 03, 2015 6.010 6.031 5.995 6.000 155,405 -0.02(-0.34%)
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.