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, 2010 5.415 5.461 5.368 5.384 132,396 -0.11(-1.99%)
Nov 29, 2010 5.539 5.544 5.420 5.493 108,332 -0.07(-1.20%)
Nov 26, 2010 5.544 5.560 5.492 5.560 47,440 +0.04(+0.66%)
Nov 24, 2010 5.539 5.524 5.524 5.524 154,944 +0.04(+0.66%)
Nov 23, 2010 5.415 5.487 5.389 5.487 133,418 +0.02(+0.28%)
Nov 22, 2010 5.363 5.487 5.306 5.472 166,521 +0.13(+2.52%)
Nov 19, 2010 5.461 5.461 5.234 5.337 133,586 +0.05(+0.88%)
Nov 18, 2010 5.322 5.394 5.249 5.291 156,246 +0.08(+1.49%)
Nov 17, 2010 5.285 5.358 5.177 5.213 162,509 -0.04(-0.69%)
Nov 16, 2010 5.435 5.435 5.177 5.249 270,003 -0.18(-3.34%)
Nov 15, 2010 5.430 5.451 5.327 5.430 121,754 +0.05(+0.96%)
Nov 12, 2010 5.451 5.632 5.327 5.379 116,228 -0.06(-1.05%)
Nov 11, 2010 5.337 5.477 5.311 5.435 126,213 +0.05(+0.86%)
Nov 10, 2010 5.379 5.477 5.373 5.389 80,896 -0.01(-0.10%)
Nov 09, 2010 5.503 5.503 5.379 5.394 181,977 -0.10(-1.79%)
Nov 08, 2010 5.477 5.539 5.399 5.492 141,702 +0.01(+0.09%)
Nov 05, 2010 5.368 5.549 5.368 5.487 149,311 +0.09(+1.73%)
Nov 04, 2010 5.353 5.394 5.332 5.394 225,758 +0.04(+0.77%)
Nov 03, 2010 5.322 5.353 5.296 5.353 102,164 +0.01(+0.19%)
Nov 02, 2010 5.311 5.347 5.254 5.342 123,676 +0.04(+0.78%)
Nov 01, 2010 5.234 5.322 5.234 5.301 78,786 +0.07(+1.39%)
Oct 29, 2010 5.265 5.275 5.166 5.228 97,650 -0.01(-0.20%)
Oct 28, 2010 5.239 5.275 5.192 5.239 117,954 +0.01(+0.10%)
Oct 27, 2010 5.228 5.254 5.177 5.234 128,966 -0.05(-0.88%)
Oct 25, 2010 5.306 5.332 5.228 5.280 123,143 +0.05(+0.89%)
Oct 22, 2010 5.270 5.285 5.228 5.234 94,980 -0.03(-0.49%)
Oct 21, 2010 5.350 5.350 5.239 5.259 129,958 -0.01(-0.10%)
Oct 20, 2010 5.280 5.342 5.265 5.265 175,596 -0.01(-0.23%)
Oct 19, 2010 5.244 5.296 5.234 5.277 110,258 -0.01(-0.16%)
Oct 18, 2010 5.275 5.285 5.239 5.285 91,951 +0.01(+0.20%)
Oct 15, 2010 5.270 5.296 5.239 5.275 122,334 +0.01(+0.10%)
Oct 14, 2010 5.223 5.280 5.223 5.270 115,252 +0.03(+0.59%)
Oct 13, 2010 5.223 5.285 5.208 5.239 110,517 -0.01(-0.12%)
Oct 12, 2010 5.223 5.270 5.177 5.245 149,062 +0.05(+1.02%)
Oct 11, 2010 5.243 5.249 5.177 5.192 90,195 -0.07(-1.28%)
Oct 08, 2010 5.259 5.259 5.177 5.259 142,405 +0.03(+0.49%)
Oct 07, 2010 5.197 5.234 5.166 5.234 110,206 +0.01(+0.10%)
Oct 06, 2010 5.228 5.244 5.166 5.228 138,041 -0.02(-0.30%)
Oct 05, 2010 5.234 5.285 5.182 5.244 164,734 +0.02(+0.30%)
Oct 04, 2010 5.203 5.265 5.171 5.228 131,902 +0.03(+0.50%)
Oct 01, 2010 5.203 5.275 5.166 5.203 128,423 -0.03(-0.59%)
Sep 30, 2010 5.192 5.239 5.120 5.234 156,804 +0.04(+0.70%)
Sep 29, 2010 5.203 5.244 5.151 5.197 66,747 +0.00(+0.00%)
Sep 28, 2010 5.213 5.244 5.136 5.197 140,714 +0.01(+0.10%)
Sep 27, 2010 5.203 5.213 5.166 5.192 121,604 -0.01(-0.20%)
Sep 24, 2010 5.213 5.270 5.161 5.203 196,007 +0.01(+0.10%)
Sep 23, 2010 5.166 5.244 5.126 5.197 232,842 -0.01(-0.10%)
Sep 22, 2010 5.234 5.234 5.104 5.203 157,768 +0.03(+0.50%)
Sep 21, 2010 5.208 5.223 5.156 5.177 113,641 +0.00(+0.00%)
Sep 20, 2010 5.177 5.228 5.156 5.177 235,116 +0.00(+0.00%)
Sep 17, 2010 5.177 5.228 5.089 5.177 205,525 +0.01(+0.20%)
Sep 15, 2010 5.151 5.171 5.058 5.166 157,154 +0.04(+0.81%)
Sep 14, 2010 5.027 5.146 5.016 5.125 105,649 +0.08(+1.54%)
Sep 13, 2010 5.078 5.125 5.041 5.047 170,295 -0.08(-1.52%)
Sep 10, 2010 5.037 5.156 5.027 5.125 154,239 +0.07(+1.43%)
Sep 09, 2010 5.047 5.078 5.021 5.052 157,331 +0.02(+0.31%)
Sep 08, 2010 5.104 5.135 5.001 5.037 253,929 +0.00(+0.00%)
Sep 07, 2010 5.016 5.151 4.970 5.037 200,817 +0.02(+0.41%)
Sep 03, 2010 4.964 5.016 4.933 5.016 136,524 +0.09(+1.79%)
Sep 02, 2010 4.902 4.943 4.866 4.928 124,351 +0.00(+0.03%)
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.