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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2009 3.727 3.857 3.691 3.857 108,679 +0.12(+3.19%)
Nov 27, 2009 3.758 3.774 3.696 3.738 27,888 -0.07(-1.77%)
Nov 25, 2009 3.764 3.810 3.764 3.805 93,585 +0.04(+0.96%)
Nov 24, 2009 3.779 3.790 3.712 3.769 125,347 +0.01(+0.28%)
Nov 23, 2009 3.769 3.779 3.722 3.758 130,582 +0.03(+0.83%)
Nov 20, 2009 3.774 3.774 3.676 3.727 121,644 +0.01(+0.14%)
Nov 19, 2009 3.784 3.784 3.676 3.722 124,169 -0.04(-0.96%)
Nov 18, 2009 3.722 3.758 3.702 3.758 74,045 +0.03(+0.71%)
Nov 17, 2009 3.758 3.769 3.707 3.732 117,103 -0.01(-0.30%)
Nov 16, 2009 3.691 3.779 3.691 3.743 194,679 +0.06(+1.55%)
Nov 13, 2009 3.687 3.722 3.670 3.686 166,346 +0.00(+0.00%)
Nov 12, 2009 3.691 3.727 3.681 3.686 87,176 -0.04(-0.97%)
Nov 11, 2009 3.660 3.733 3.655 3.722 137,472 +0.07(+1.99%)
Nov 10, 2009 3.608 3.707 3.608 3.650 216,406 -0.01(-0.28%)
Nov 09, 2009 3.598 3.670 3.557 3.660 300,757 +0.07(+2.02%)
Nov 06, 2009 3.598 3.619 3.551 3.588 119,465 -0.01(-0.14%)
Nov 05, 2009 3.588 3.634 3.551 3.593 120,383 +0.02(+0.58%)
Nov 04, 2009 3.624 3.676 3.572 3.572 193,972 -0.05(-1.29%)
Nov 03, 2009 3.572 3.650 3.572 3.619 164,432 -0.03(-0.71%)
Nov 02, 2009 3.650 3.743 3.567 3.645 196,659 -0.00(-0.07%)
Oct 30, 2009 3.733 3.764 3.632 3.647 157,638 -0.12(-3.09%)
Oct 29, 2009 3.696 3.769 3.624 3.764 230,355 +0.07(+1.96%)
Oct 28, 2009 3.764 3.779 3.686 3.691 249,827 -0.09(-2.33%)
Oct 27, 2009 3.758 3.821 3.758 3.779 116,133 -0.02(-0.41%)
Oct 26, 2009 3.815 3.872 3.779 3.795 125,249 +0.02(+0.55%)
Oct 23, 2009 3.810 3.815 3.774 3.774 142,015 -0.06(-1.49%)
Oct 22, 2009 3.800 3.831 3.686 3.831 316,913 +0.00(+0.00%)
Oct 21, 2009 3.878 3.934 3.826 3.831 153,429 -0.09(-2.37%)
Oct 20, 2009 3.893 3.924 3.878 3.924 193,841 -0.04(-0.91%)
Oct 19, 2009 4.002 4.002 3.950 3.960 119,882 -0.03(-0.77%)
Oct 16, 2009 3.971 4.038 3.898 3.991 216,057 -0.04(-0.90%)
Oct 15, 2009 4.028 4.038 3.986 4.028 108,045 -0.04(-1.02%)
Oct 14, 2009 4.038 4.090 4.022 4.069 129,502 +0.03(+0.77%)
Oct 13, 2009 4.022 4.074 3.986 4.038 122,482 -0.02(-0.38%)
Oct 12, 2009 4.100 4.142 4.030 4.054 117,576 -0.06(-1.39%)
Oct 09, 2009 4.095 4.152 3.986 4.111 150,014 -0.01(-0.25%)
Oct 08, 2009 4.136 4.142 4.079 4.121 118,932 +0.03(+0.76%)
Oct 07, 2009 4.038 4.116 4.038 4.090 93,265 -0.01(-0.25%)
Oct 06, 2009 4.090 4.142 4.043 4.100 194,548 +0.02(+0.51%)
Oct 05, 2009 4.064 4.121 3.991 4.079 137,659 +0.07(+1.68%)
Oct 02, 2009 3.986 4.048 3.934 4.012 155,146 -0.02(-0.51%)
Oct 01, 2009 4.131 4.133 4.012 4.033 180,574 -0.04(-0.89%)
Sep 30, 2009 4.090 4.126 4.038 4.069 94,364 -0.03(-0.63%)
Sep 29, 2009 4.121 4.121 4.043 4.095 82,973 -0.05(-1.12%)
Sep 28, 2009 4.142 4.142 4.017 4.142 112,171 +0.16(+3.90%)
Sep 25, 2009 3.981 4.048 3.945 3.986 100,560 -0.05(-1.28%)
Sep 24, 2009 4.142 4.142 3.956 4.038 238,765 -0.13(-3.23%)
Sep 23, 2009 4.121 4.214 4.105 4.173 133,137 +0.01(+0.12%)
Sep 22, 2009 4.188 4.219 4.116 4.167 131,619 -0.06(-1.35%)
Sep 21, 2009 4.297 4.343 4.111 4.224 132,085 -0.05(-1.09%)
Sep 18, 2009 4.126 4.271 4.090 4.271 171,849 +0.14(+3.38%)
Sep 17, 2009 4.167 4.219 4.059 4.131 225,782 +0.13(+3.37%)
Sep 16, 2009 4.059 4.142 3.976 3.997 164,863 -0.04(-1.03%)
Sep 15, 2009 4.043 4.054 3.934 4.038 82,469 +0.04(+1.04%)
Sep 14, 2009 4.100 4.100 3.919 3.997 140,700 -0.08(-1.91%)
Sep 11, 2009 4.064 4.214 3.966 4.074 226,999 -0.07(-1.62%)
Sep 10, 2009 4.059 4.183 4.002 4.142 190,897 +0.12(+2.96%)
Sep 09, 2009 3.991 4.100 3.909 4.022 180,974 +0.01(+0.13%)
Sep 08, 2009 4.105 4.121 3.779 4.017 206,424 +0.24(+6.30%)
Sep 04, 2009 3.707 3.836 3.707 3.779 96,176 +0.13(+3.55%)
Sep 03, 2009 3.805 3.861 3.650 3.650 102,486 -0.17(-4.47%)
Sep 02, 2009 4.116 4.116 3.769 3.821 87,935 -0.01(-0.27%)
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.