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 (%)
Feb 28, 2013 5.974 6.083 5.974 6.083 135,447 +0.09(+1.47%)
Feb 27, 2013 6.015 6.057 5.932 5.995 128,658 +0.02(+0.26%)
Feb 26, 2013 5.912 5.979 5.850 5.979 128,251 +0.11(+1.94%)
Feb 25, 2013 5.891 5.952 5.839 5.865 162,930 -0.03(-0.53%)
Feb 22, 2013 5.875 6.057 5.865 5.896 115,432 +0.01(+0.09%)
Feb 21, 2013 5.907 5.912 5.839 5.891 168,628 -0.02(-0.35%)
Feb 20, 2013 6.010 6.024 5.912 5.912 131,210 -0.12(-2.06%)
Feb 19, 2013 5.932 6.036 5.932 6.036 170,280 +0.05(+0.87%)
Feb 15, 2013 5.974 6.005 5.938 5.984 124,300 -0.01(-0.17%)
Feb 14, 2013 6.046 6.057 5.995 5.995 95,036 -0.09(-1.53%)
Feb 13, 2013 6.072 6.139 6.051 6.088 105,023 -0.01(-0.09%)
Feb 12, 2013 6.160 6.160 6.051 6.093 137,112 -0.04(-0.59%)
Feb 11, 2013 6.067 6.129 5.989 6.129 183,319 +0.01(+0.08%)
Feb 08, 2013 6.057 6.155 6.046 6.124 161,141 +0.04(+0.68%)
Feb 07, 2013 6.305 6.305 6.015 6.083 164,033 -0.06(-0.93%)
Feb 06, 2013 6.114 6.171 6.114 6.139 122,164 +0.07(+1.13%)
Feb 04, 2013 6.196 6.196 5.995 6.071 187,959 -0.10(-1.61%)
Feb 01, 2013 6.108 6.181 6.093 6.171 132,182 +0.07(+1.10%)
Jan 31, 2013 6.093 6.103 6.000 6.103 120,615 +0.04(+0.60%)
Jan 30, 2013 6.057 6.108 6.031 6.067 121,710 -0.02(-0.26%)
Jan 29, 2013 6.046 6.108 6.036 6.083 259,968 +0.04(+0.60%)
Jan 28, 2013 5.953 6.046 5.935 6.046 133,608 +0.11(+1.91%)
Jan 25, 2013 5.979 6.000 5.891 5.933 136,807 -0.03(-0.51%)
Jan 24, 2013 5.953 6.005 5.886 5.963 144,188 +0.00(+0.00%)
Jan 23, 2013 6.005 6.031 5.839 5.963 200,755 -0.04(-0.60%)
Jan 22, 2013 6.005 6.005 5.948 6.000 159,655 -0.01(-0.17%)
Jan 18, 2013 6.005 6.010 5.907 6.010 111,006 +0.06(+1.04%)
Jan 17, 2013 5.870 5.948 5.803 5.948 173,856 +0.08(+1.41%)
Jan 16, 2013 5.824 5.881 5.772 5.865 157,420 +0.04(+0.62%)
Jan 15, 2013 5.746 5.829 5.736 5.829 135,958 +0.05(+0.81%)
Jan 14, 2013 5.705 5.782 5.694 5.782 135,597 +0.05(+0.81%)
Jan 11, 2013 5.674 5.736 5.674 5.736 110,488 +0.04(+0.64%)
Jan 10, 2013 5.684 5.699 5.679 5.699 190,739 +0.01(+0.09%)
Jan 09, 2013 5.731 5.731 5.668 5.694 352,317 +0.00(+0.00%)
Jan 08, 2013 5.658 5.694 5.653 5.694 150,489 -0.01(-0.09%)
Jan 07, 2013 5.674 5.720 5.591 5.699 246,001 -0.04(-0.72%)
Jan 04, 2013 5.596 5.751 5.596 5.741 168,924 +0.09(+1.56%)
Jan 03, 2013 5.555 5.653 5.555 5.653 184,015 +0.06(+1.11%)
Jan 02, 2013 5.586 5.591 5.425 5.591 217,614 +0.17(+3.05%)
Dec 31, 2012 5.508 5.538 5.410 5.425 274,973 -0.05(-0.85%)
Dec 28, 2012 5.451 5.482 5.405 5.472 118,774 +0.01(+0.09%)
Dec 27, 2012 5.529 5.540 5.394 5.467 122,683 -0.04(-0.75%)
Dec 26, 2012 5.492 5.529 5.461 5.508 95,127 +0.06(+1.04%)
Dec 24, 2012 5.435 5.513 5.435 5.451 57,612 -0.01(-0.19%)
Dec 21, 2012 5.518 5.560 5.410 5.461 253,888 -0.08(-1.40%)
Dec 20, 2012 5.451 5.555 5.451 5.539 119,119 +0.10(+1.90%)
Dec 19, 2012 5.451 5.498 5.410 5.435 156,476 -0.02(-0.28%)
Dec 18, 2012 5.410 5.456 5.396 5.451 113,537 +0.03(+0.48%)
Dec 17, 2012 5.529 5.570 5.316 5.425 342,158 -0.09(-1.69%)
Dec 14, 2012 5.591 5.591 5.492 5.518 117,475 -0.10(-1.84%)
Dec 13, 2012 5.668 5.710 5.565 5.622 89,693 -0.08(-1.36%)
Dec 12, 2012 5.627 5.736 5.617 5.699 170,786 -0.02(-0.27%)
Dec 11, 2012 5.746 5.746 5.668 5.715 119,581 +0.02(+0.36%)
Dec 10, 2012 5.637 5.777 5.637 5.694 190,324 +0.07(+1.20%)
Dec 07, 2012 5.549 5.658 5.549 5.627 165,331 +0.06(+1.12%)
Dec 06, 2012 5.668 5.751 5.565 5.565 173,384 -0.13(-2.36%)
Dec 05, 2012 5.658 5.777 5.653 5.699 93,732 +0.01(+0.09%)
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.