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 (%)
Jun 30, 2015 5.296 5.296 5.208 5.285 146,382 +0.03(+0.49%)
Jun 29, 2015 5.275 5.322 5.249 5.259 175,347 -0.04(-0.68%)
Jun 26, 2015 5.311 5.327 5.259 5.296 85,329 +0.01(+0.20%)
Jun 25, 2015 5.358 5.358 5.275 5.285 88,661 -0.04(-0.78%)
Jun 24, 2015 5.410 5.420 5.301 5.327 189,458 -0.10(-1.81%)
Jun 23, 2015 5.425 5.446 5.394 5.425 106,113 -0.03(-0.47%)
Jun 22, 2015 5.456 5.498 5.436 5.451 78,110 -0.02(-0.28%)
Jun 19, 2015 5.503 5.503 5.461 5.467 63,809 -0.05(-0.94%)
Jun 18, 2015 5.425 5.532 5.425 5.518 101,405 +0.08(+1.43%)
Jun 17, 2015 5.415 5.461 5.389 5.441 87,247 +0.02(+0.29%)
Jun 16, 2015 5.384 5.441 5.384 5.425 148,376 +0.01(+0.10%)
Jun 15, 2015 5.435 5.445 5.373 5.420 82,246 -0.03(-0.48%)
Jun 12, 2015 5.487 5.487 5.435 5.446 103,690 -0.04(-0.66%)
Jun 11, 2015 5.461 5.523 5.394 5.482 127,320 -0.12(-2.22%)
Jun 10, 2015 5.523 5.611 5.523 5.606 149,529 +0.06(+1.12%)
Jun 09, 2015 5.596 5.627 5.529 5.544 167,577 -0.07(-1.29%)
Jun 08, 2015 5.648 5.668 5.612 5.617 80,714 -0.04(-0.64%)
Jun 05, 2015 5.643 5.689 5.622 5.653 86,023 -0.04(-0.64%)
Jun 04, 2015 5.731 5.741 5.596 5.689 237,598 -0.08(-1.35%)
Jun 03, 2015 5.834 5.834 5.756 5.767 117,425 -0.09(-1.59%)
Jun 02, 2015 5.798 5.886 5.751 5.860 101,397 +0.06(+0.98%)
Jun 01, 2015 5.798 5.834 5.787 5.803 103,337 +0.01(+0.18%)
May 29, 2015 5.850 5.850 5.774 5.793 62,364 -0.06(-0.97%)
May 28, 2015 5.839 5.865 5.819 5.850 72,867 -0.01(-0.09%)
May 27, 2015 5.819 5.870 5.813 5.855 65,488 +0.05(+0.89%)
May 26, 2015 5.891 5.896 5.777 5.803 126,674 -0.07(-1.15%)
May 22, 2015 5.844 5.870 5.870 5.870 68,191 +0.01(+0.09%)
May 21, 2015 5.891 5.901 5.865 5.865 49,539 -0.02(-0.35%)
May 20, 2015 5.891 5.917 5.875 5.886 56,755 -0.01(-0.18%)
May 19, 2015 5.850 5.927 5.850 5.896 54,056 -0.01(-0.18%)
May 18, 2015 5.886 5.932 5.871 5.907 53,349 -0.02(-0.26%)
May 15, 2015 5.850 5.948 5.844 5.922 104,523 +0.08(+1.42%)
May 14, 2015 5.813 5.880 5.787 5.839 129,947 +0.02(+0.27%)
May 13, 2015 5.855 5.937 5.793 5.824 71,623 +0.00(+0.00%)
May 12, 2015 5.813 5.839 5.756 5.824 102,247 -0.02(-0.29%)
May 11, 2015 5.901 5.938 5.808 5.841 63,753 -0.07(-1.20%)
May 08, 2015 5.886 5.979 5.875 5.912 53,196 +0.09(+1.51%)
May 07, 2015 5.793 5.875 5.793 5.824 60,326 +0.02(+0.34%)
May 06, 2015 5.860 5.886 5.803 5.804 120,956 -0.06(-0.95%)
May 05, 2015 5.938 5.943 5.850 5.860 88,001 -0.08(-1.31%)
May 04, 2015 5.984 5.998 5.912 5.938 91,148 +0.01(+0.09%)
May 01, 2015 5.963 5.912 5.927 5.932 64,341 +0.02(+0.35%)
Apr 30, 2015 5.995 6.031 5.912 5.912 84,875 -0.08(-1.39%)
Apr 29, 2015 6.036 6.098 5.963 5.995 133,364 -0.10(-1.69%)
Apr 28, 2015 6.083 6.098 6.041 6.098 78,512 +0.03(+0.51%)
Apr 27, 2015 6.108 6.112 6.065 6.067 37,704 -0.01(-0.09%)
Apr 24, 2015 6.088 6.129 6.062 6.072 57,771 -0.01(-0.17%)
Apr 23, 2015 6.124 6.124 6.072 6.083 124,349 +0.00(+0.00%)
Apr 22, 2015 6.020 6.098 5.989 6.083 168,312 +0.10(+1.64%)
Apr 21, 2015 5.958 5.989 5.953 5.984 66,290 +0.04(+0.61%)
Apr 20, 2015 5.979 6.031 5.938 5.948 71,990 -0.03(-0.52%)
Apr 17, 2015 5.963 5.984 5.932 5.979 100,464 -0.03(-0.43%)
Apr 16, 2015 5.943 6.051 5.933 6.005 86,894 +0.04(+0.74%)
Apr 15, 2015 6.005 6.023 5.938 5.961 109,036 -0.03(-0.48%)
Apr 14, 2015 5.953 6.005 5.945 5.989 116,199 +0.04(+0.61%)
Apr 13, 2015 5.969 6.020 5.953 5.953 72,989 +0.00(+0.00%)
Apr 10, 2015 6.010 6.020 5.953 5.953 94,930 -0.04(-0.69%)
Apr 09, 2015 6.083 6.083 5.977 5.995 85,854 -0.06(-0.94%)
Apr 08, 2015 6.072 6.114 6.051 6.051 87,985 -0.05(-0.76%)
Apr 07, 2015 6.108 6.119 6.080 6.098 79,319 +0.01(+0.09%)
Apr 06, 2015 5.995 6.145 5.995 6.093 167,039 +0.05(+0.77%)
Apr 02, 2015 6.098 6.046 6.046 6.046 266,002 -0.10(-1.60%)
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.