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 )

7.470 +0.050 (+0.68%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 14, 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 (%)
Dec 30, 2016 5.827 5.827 5.827 0 +0.02(+0.37%)
Dec 29, 2016 5.757 5.805 5.744 5.805 109,194 +0.05(+0.85%)
Dec 28, 2016 5.805 5.805 5.697 5.757 288,631 -0.01(-0.19%)
Dec 27, 2016 5.784 5.789 5.719 5.767 301,105 +0.06(+1.04%)
Dec 23, 2016 5.708 5.708 5.708 0 +0.07(+1.25%)
Dec 22, 2016 5.670 5.670 5.611 5.638 246,469 -0.06(-1.04%)
Dec 21, 2016 5.719 5.735 5.670 5.697 180,865 +0.02(+0.38%)
Dec 20, 2016 5.702 5.811 5.675 5.675 309,299 -0.03(-0.47%)
Dec 19, 2016 5.670 5.751 5.638 5.702 251,628 +0.06(+1.15%)
Dec 16, 2016 5.616 5.713 5.611 5.638 270,024 +0.01(+0.19%)
Dec 15, 2016 5.594 5.711 5.546 5.627 502,433 +0.03(+0.48%)
Dec 14, 2016 5.648 5.733 5.551 5.600 373,844 -0.05(-0.86%)
Dec 13, 2016 5.643 5.713 5.583 5.648 394,174 +0.01(+0.10%)
Dec 12, 2016 5.611 5.659 5.601 5.643 224,095 +0.03(+0.56%)
Dec 09, 2016 5.611 5.627 5.590 5.611 205,538 -0.02(-0.28%)
Dec 08, 2016 5.601 5.632 5.564 5.627 170,455 +0.01(+0.09%)
Dec 07, 2016 5.537 5.627 5.524 5.622 288,215 +0.07(+1.33%)
Dec 06, 2016 5.490 5.558 5.484 5.548 259,487 +0.07(+1.35%)
Dec 05, 2016 5.442 5.495 5.426 5.474 250,687 +0.07(+1.27%)
Dec 02, 2016 5.405 5.466 5.403 5.405 163,424 +0.02(+0.29%)
Dec 01, 2016 5.416 5.479 5.363 5.389 249,492 -0.05(-0.87%)
Nov 30, 2016 5.479 5.490 5.413 5.437 203,873 -0.06(-1.15%)
Nov 29, 2016 5.469 5.537 5.463 5.500 173,309 +0.02(+0.39%)
Nov 28, 2016 5.447 5.500 5.426 5.479 247,810 +0.04(+0.68%)
Nov 25, 2016 5.437 5.453 5.426 5.442 35,901 +0.04(+0.78%)
Nov 23, 2016 5.400 5.400 5.400 0 -0.04(-0.68%)
Nov 22, 2016 5.363 5.437 5.352 5.437 255,062 +0.10(+1.88%)
Nov 21, 2016 5.347 5.373 5.310 5.337 203,801 +0.02(+0.30%)
Nov 18, 2016 5.268 5.326 5.268 5.321 195,127 +0.03(+0.60%)
Nov 17, 2016 5.305 5.389 5.289 5.289 224,339 -0.06(-1.09%)
Nov 16, 2016 5.315 5.373 5.310 5.347 186,343 +0.01(+0.20%)
Nov 15, 2016 5.347 5.389 5.315 5.337 192,846 +0.00(+0.00%)
Nov 14, 2016 5.305 5.348 5.241 5.337 429,483 +0.04(+0.80%)
Nov 11, 2016 5.231 5.331 5.215 5.294 506,489 +0.01(+0.20%)
Nov 10, 2016 5.352 5.405 5.257 5.284 491,613 -0.09(-1.67%)
Nov 09, 2016 5.300 5.426 5.284 5.373 353,238 -0.05(-0.88%)
Nov 08, 2016 5.379 5.474 5.373 5.421 172,228 +0.03(+0.49%)
Nov 07, 2016 5.326 5.426 5.326 5.395 277,675 +0.11(+2.00%)
Nov 04, 2016 5.231 5.321 5.231 5.289 343,535 +0.02(+0.40%)
Nov 03, 2016 5.363 5.373 5.241 5.268 376,707 -0.10(-1.87%)
Nov 02, 2016 5.484 5.484 5.342 5.368 361,530 -0.14(-2.50%)
Nov 01, 2016 5.585 5.585 5.447 5.506 327,523 -0.05(-0.95%)
Oct 31, 2016 5.601 5.601 5.521 5.558 196,410 -0.01(-0.19%)
Oct 28, 2016 5.580 5.665 5.548 5.569 295,725 -0.01(-0.19%)
Oct 27, 2016 5.728 5.754 5.574 5.580 306,793 -0.20(-3.47%)
Oct 26, 2016 5.849 5.849 5.722 5.780 142,622 -0.08(-1.35%)
Oct 25, 2016 5.875 5.875 5.791 5.860 142,168 -0.01(-0.18%)
Oct 24, 2016 5.828 5.891 5.828 5.870 148,402 +0.04(+0.73%)
Oct 21, 2016 5.712 5.833 5.698 5.828 212,719 +0.09(+1.57%)
Oct 20, 2016 5.754 5.775 5.680 5.738 169,031 -0.01(-0.09%)
Oct 19, 2016 5.780 5.780 5.717 5.743 339,950 -0.01(-0.18%)
Oct 18, 2016 5.796 5.812 5.728 5.754 156,478 +0.01(+0.09%)
Oct 17, 2016 5.897 5.928 5.691 5.749 429,034 -0.13(-2.25%)
Oct 14, 2016 5.912 5.934 5.870 5.881 97,015 -0.02(-0.36%)
Oct 13, 2016 5.902 5.955 5.854 5.902 190,908 -0.02(-0.27%)
Oct 12, 2016 5.939 5.972 5.918 5.918 297,879 -0.03(-0.53%)
Oct 11, 2016 5.971 5.997 5.918 5.949 208,549 -0.05(-0.88%)
Oct 10, 2016 5.971 6.008 5.939 6.002 187,397 +0.05(+0.80%)
Oct 07, 2016 5.928 5.981 5.844 5.955 154,581 +0.03(+0.54%)
Oct 06, 2016 5.949 6.002 5.902 5.923 261,299 -0.05(-0.88%)
Oct 05, 2016 6.097 6.134 5.965 5.976 178,686 -0.08(-1.39%)
Oct 04, 2016 6.192 6.192 6.055 6.060 338,854 -0.15(-2.47%)
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.