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 (%)
Nov 28, 2008 1.962 2.148 1.962 2.086 123,267 +0.06(+3.07%)
Nov 26, 2008 1.771 2.024 1.771 2.024 157,267 +0.18(+9.52%)
Nov 25, 2008 1.915 2.045 1.765 1.848 295,962 +0.02(+0.85%)
Nov 24, 2008 1.584 1.915 1.584 1.833 381,955 +0.25(+16.07%)
Nov 21, 2008 1.890 1.890 1.424 1.579 549,014 -0.22(-12.36%)
Nov 20, 2008 1.760 2.019 1.475 1.802 697,001 -0.22(-10.77%)
Nov 19, 2008 2.278 2.350 1.941 2.019 286,978 -0.33(-14.10%)
Nov 18, 2008 2.397 2.485 2.231 2.350 300,573 -0.12(-4.82%)
Nov 17, 2008 2.697 2.697 2.407 2.469 306,077 -0.33(-11.67%)
Nov 14, 2008 3.293 3.293 2.666 2.796 279,673 -0.40(-12.62%)
Nov 13, 2008 2.920 3.199 2.640 3.199 221,492 +0.21(+6.92%)
Nov 12, 2008 3.344 3.391 2.992 2.992 182,952 -0.50(-14.37%)
Nov 11, 2008 3.598 3.702 3.189 3.494 240,169 -0.30(-7.79%)
Nov 10, 2008 3.805 3.857 3.546 3.790 234,618 +0.11(+3.10%)
Nov 07, 2008 3.681 3.727 3.572 3.676 177,464 +0.03(+0.71%)
Nov 06, 2008 3.702 3.733 3.494 3.650 315,536 -0.10(-2.62%)
Nov 05, 2008 3.934 4.064 3.676 3.748 199,367 -0.24(-6.03%)
Nov 04, 2008 3.934 4.064 3.883 3.989 151,061 +0.11(+2.73%)
Nov 03, 2008 3.779 3.929 3.779 3.883 264,247 +0.13(+3.59%)
Oct 31, 2008 3.469 3.748 3.412 3.748 396,108 +0.33(+9.70%)
Oct 30, 2008 3.293 3.624 3.261 3.417 229,344 -0.03(-0.75%)
Oct 29, 2008 3.173 3.443 2.972 3.443 154,804 +0.17(+5.22%)
Oct 28, 2008 3.008 3.272 2.780 3.272 302,555 +0.32(+10.88%)
Oct 27, 2008 2.827 3.070 2.827 2.951 165,815 -0.07(-2.23%)
Oct 24, 2008 3.106 3.339 2.588 3.018 268,170 -0.30(-8.91%)
Oct 23, 2008 3.836 3.836 3.106 3.313 226,769 -0.27(-7.65%)
Oct 22, 2008 3.841 3.841 3.448 3.588 244,772 -0.22(-5.71%)
Oct 21, 2008 3.764 3.883 3.681 3.805 170,261 -0.05(-1.34%)
Oct 20, 2008 3.929 4.287 3.645 3.857 189,533 -0.07(-1.72%)
Oct 17, 2008 3.753 3.924 3.541 3.924 141,465 +0.19(+4.99%)
Oct 16, 2008 3.562 3.831 3.412 3.738 230,702 +0.21(+5.87%)
Oct 15, 2008 4.116 4.116 3.520 3.531 200,588 -0.55(-13.56%)
Oct 14, 2008 3.810 4.509 3.810 4.085 633,848 +0.20(+5.20%)
Oct 13, 2008 3.256 4.116 2.951 3.883 643,261 +1.04(+36.36%)
Oct 10, 2008 2.920 3.142 1.035 2.847 516,308 -0.48(-14.33%)
Oct 09, 2008 3.603 3.753 3.101 3.324 419,438 -0.33(-9.07%)
Oct 08, 2008 3.645 3.800 2.977 3.655 664,391 -0.15(-3.95%)
Oct 07, 2008 4.633 4.639 3.655 3.805 259,030 -0.65(-14.53%)
Oct 06, 2008 4.618 5.229 4.095 4.452 533,592 -0.74(-14.17%)
Oct 03, 2008 5.508 5.809 5.073 5.187 0 -0.33(-5.92%)
Oct 02, 2008 5.689 5.824 5.493 5.513 141,432 -0.31(-5.33%)
Oct 01, 2008 5.943 6.005 5.607 5.824 175,318 -0.03(-0.44%)
Sep 30, 2008 5.969 5.969 5.182 5.850 269,316 +0.32(+5.81%)
Sep 29, 2008 5.990 6.109 5.436 5.529 246,949 -0.65(-10.55%)
Sep 26, 2008 5.834 6.181 5.834 6.181 0 +0.01(+0.08%)
Sep 25, 2008 6.202 6.218 5.985 6.176 239,827 -0.04(-0.58%)
Sep 24, 2008 5.959 6.212 5.824 6.212 183,547 +0.22(+3.63%)
Sep 23, 2008 6.150 6.238 5.819 5.995 266,128 -0.16(-2.53%)
Sep 22, 2008 6.585 6.782 6.104 6.150 195,384 -0.52(-7.84%)
Sep 19, 2008 6.445 6.932 6.445 6.673 0 +0.78(+13.15%)
Sep 18, 2008 5.653 5.922 5.177 5.898 378,571 +0.11(+1.90%)
Sep 17, 2008 6.181 6.399 5.570 5.788 385,125 -0.68(-10.56%)
Sep 16, 2008 6.730 6.746 6.254 6.471 284,728 -0.44(-6.37%)
Sep 15, 2008 7.377 7.377 6.808 6.911 134,563 -0.39(-5.32%)
Sep 12, 2008 7.460 7.460 7.160 7.300 111,464 -0.13(-1.74%)
Sep 11, 2008 7.274 7.434 7.227 7.429 166,568 -0.29(-3.76%)
Sep 10, 2008 8.071 8.071 7.521 7.719 78,148 +0.08(+1.08%)
Sep 09, 2008 8.366 8.366 7.610 7.636 122,703 -0.23(-2.96%)
Sep 08, 2008 7.895 7.998 7.765 7.869 113,547 +0.23(+2.98%)
Sep 05, 2008 7.703 7.714 7.527 7.641 0 -0.04(-0.54%)
Sep 04, 2008 7.853 7.869 7.646 7.683 107,881 -0.14(-1.79%)
Sep 03, 2008 7.708 7.822 7.657 7.822 117,420 +0.11(+1.41%)
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.