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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 27, 2004 9.525 9.608 9.478 9.603 109,723 +0.10(+1.03%)
Feb 26, 2004 9.308 9.509 9.308 9.504 135,802 +0.20(+2.17%)
Feb 25, 2004 9.137 9.318 9.137 9.302 171,733 +0.18(+1.99%)
Feb 24, 2004 9.085 9.152 8.919 9.121 352,159 +0.05(+0.57%)
Feb 23, 2004 9.463 9.504 8.800 9.069 478,496 -0.38(-4.05%)
Feb 20, 2004 9.520 9.546 9.421 9.453 135,609 -0.07(-0.71%)
Feb 19, 2004 9.623 9.675 9.499 9.520 150,677 -0.10(-1.08%)
Feb 18, 2004 9.654 9.696 9.623 9.623 115,519 -0.05(-0.48%)
Feb 17, 2004 9.644 9.732 9.644 9.670 131,745 -0.04(-0.37%)
Feb 13, 2004 9.836 9.836 9.706 9.706 38,441 -0.08(-0.79%)
Feb 12, 2004 9.794 9.836 9.779 9.784 134,450 -0.04(-0.42%)
Feb 11, 2004 9.913 9.939 9.794 9.825 107,019 -0.11(-1.09%)
Feb 10, 2004 9.918 9.960 9.898 9.934 93,690 +0.05(+0.47%)
Feb 09, 2004 9.887 9.965 9.836 9.887 94,462 +0.03(+0.32%)
Feb 06, 2004 9.784 9.856 9.758 9.856 68,770 +0.05(+0.53%)
Feb 05, 2004 9.784 9.856 9.753 9.805 51,577 -0.03(-0.32%)
Feb 04, 2004 9.872 9.908 9.805 9.836 100,451 -0.07(-0.68%)
Feb 03, 2004 9.918 9.918 9.825 9.903 129,041 +0.02(+0.16%)
Feb 02, 2004 9.887 9.944 9.836 9.887 108,564 +0.08(+0.84%)
Jan 30, 2004 9.836 9.929 9.794 9.805 105,087 -0.03(-0.32%)
Jan 29, 2004 9.836 9.877 9.737 9.836 102,962 +0.05(+0.48%)
Jan 28, 2004 9.784 9.825 9.742 9.789 54,089 +0.01(+0.11%)
Jan 27, 2004 9.758 9.841 9.706 9.779 137,541 +0.03(+0.27%)
Jan 26, 2004 9.660 9.768 9.660 9.753 67,418 +0.08(+0.80%)
Jan 23, 2004 9.654 9.732 9.634 9.675 77,270 +0.02(+0.21%)
Jan 22, 2004 9.784 9.784 9.654 9.654 92,337 -0.10(-1.06%)
Jan 21, 2004 9.732 9.810 9.706 9.758 124,211 +0.00(+0.00%)
Jan 20, 2004 9.675 9.836 9.675 9.758 76,111 +0.08(+0.86%)
Jan 16, 2004 9.525 9.680 9.525 9.675 97,553 +0.12(+1.25%)
Jan 15, 2004 9.608 9.660 9.551 9.556 92,724 -0.07(-0.75%)
Jan 14, 2004 9.551 9.634 9.546 9.629 73,986 +0.06(+0.59%)
Jan 13, 2004 9.649 9.830 9.525 9.572 119,962 -0.20(-2.07%)
Jan 12, 2004 9.680 9.836 9.675 9.773 113,973 +0.07(+0.69%)
Jan 09, 2004 9.680 9.810 9.675 9.706 86,349 +0.00(+0.00%)
Jan 08, 2004 9.660 9.727 9.660 9.706 61,816 +0.00(+0.00%)
Jan 07, 2004 9.675 9.675 9.644 9.706 108,371 +0.03(+0.32%)
Jan 06, 2004 9.675 9.675 9.572 9.675 144,495 +0.03(+0.32%)
Jan 05, 2004 9.629 9.649 9.566 9.644 96,974 +0.05(+0.54%)
Jan 02, 2004 9.649 9.654 9.587 9.592 45,009 -0.10(-1.07%)
Dec 31, 2003 9.758 9.758 9.639 9.696 82,679 +0.05(+0.54%)
Dec 30, 2003 9.525 9.691 9.525 9.644 88,281 +0.04(+0.38%)
Dec 29, 2003 9.629 9.649 9.525 9.608 94,076 +0.06(+0.60%)
Dec 26, 2003 9.499 9.572 9.421 9.551 30,135 +0.08(+0.82%)
Dec 24, 2003 9.447 9.546 9.401 9.473 48,487 +0.03(+0.27%)
Dec 23, 2003 9.421 9.468 9.406 9.447 97,360 +0.05(+0.55%)
Dec 22, 2003 9.365 9.421 9.323 9.396 70,315 +0.07(+0.78%)
Dec 19, 2003 9.344 9.375 9.323 9.323 88,860 +0.01(+0.06%)
Dec 18, 2003 9.308 9.365 9.297 9.318 91,565 +0.03(+0.28%)
Dec 17, 2003 9.256 9.323 9.256 9.292 83,258 +0.02(+0.22%)
Dec 16, 2003 9.271 9.271 9.230 9.271 102,576 +0.03(+0.34%)
Dec 15, 2003 9.266 9.271 9.266 9.240 67,997 +0.00(+0.00%)
Dec 12, 2003 9.266 9.266 9.266 9.240 60,077 -0.03(-0.28%)
Dec 11, 2003 9.256 9.308 9.194 9.266 69,156 -0.03(-0.28%)
Dec 10, 2003 9.380 9.380 9.240 9.292 118,803 -0.05(-0.55%)
Dec 09, 2003 9.318 9.380 9.318 9.344 47,907 -0.01(-0.11%)
Dec 08, 2003 9.292 9.354 9.225 9.354 82,872 +0.07(+0.72%)
Dec 05, 2003 9.308 9.308 9.235 9.287 79,008 -0.02(-0.22%)
Dec 04, 2003 9.266 9.266 9.230 9.308 102,189 +0.02(+0.17%)
Dec 03, 2003 9.344 9.365 9.344 9.292 121,700 -0.04(-0.44%)
Dec 02, 2003 9.344 9.396 9.323 9.333 145,654 -0.09(-0.93%)
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.