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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Mar 31, 2009 1.724 1.864 1.708 1.858 145,202 +0.12(+7.16%)
Mar 30, 2009 1.760 1.765 1.667 1.734 97,010 -0.12(-6.42%)
Mar 26, 2009 1.915 1.967 1.770 1.853 66,914 +0.04(+2.29%)
Mar 25, 2009 1.796 1.863 1.664 1.812 126,727 +0.02(+1.16%)
Mar 24, 2009 1.822 1.889 1.786 1.791 96,991 -0.08(-4.16%)
Mar 23, 2009 1.760 1.869 1.760 1.869 130,441 +0.22(+13.17%)
Mar 20, 2009 1.708 1.781 1.640 1.651 91,252 -0.09(-5.06%)
Mar 19, 2009 1.869 1.869 1.739 1.739 127,343 -0.07(-4.00%)
Mar 18, 2009 1.657 1.822 1.646 1.812 114,769 +0.12(+7.03%)
Mar 17, 2009 1.579 1.698 1.579 1.693 107,492 +0.07(+4.47%)
Mar 16, 2009 1.698 1.760 1.620 1.620 147,648 -0.12(-7.12%)
Mar 13, 2009 1.682 1.760 1.657 1.745 0 +0.03(+1.51%)
Mar 12, 2009 1.522 1.745 1.522 1.719 159,561 +0.14(+8.85%)
Mar 11, 2009 1.563 1.703 1.563 1.579 181,322 -0.12(-7.29%)
Mar 10, 2009 1.439 1.708 1.429 1.703 227,016 +0.24(+16.67%)
Mar 09, 2009 1.486 1.515 1.398 1.460 178,637 -0.02(-1.60%)
Mar 06, 2009 1.475 1.574 1.413 1.484 0 -0.06(-3.58%)
Mar 05, 2009 1.646 1.646 1.501 1.539 185,937 -0.09(-5.33%)
Mar 04, 2009 1.651 1.677 1.543 1.625 237,053 -0.09(-5.14%)
Mar 02, 2009 1.838 1.879 1.708 1.713 233,750 -0.21(-10.78%)
Feb 27, 2009 1.993 2.003 1.822 1.921 0 -0.02(-1.07%)
Feb 26, 2009 2.200 2.200 1.915 1.941 142,911 -0.08(-3.85%)
Feb 25, 2009 2.247 2.247 1.858 2.019 141,647 -0.05(-2.50%)
Feb 24, 2009 1.926 2.158 1.822 2.071 273,789 +0.12(+6.10%)
Feb 23, 2009 2.133 2.267 1.921 1.952 136,843 -0.21(-9.81%)
Feb 20, 2009 2.216 2.304 1.998 2.164 189,781 -0.22(-9.13%)
Feb 19, 2009 2.355 2.449 2.309 2.381 131,633 +0.05(+2.22%)
Feb 18, 2009 2.459 2.474 2.226 2.329 128,763 -0.09(-3.85%)
Feb 17, 2009 2.625 2.640 2.423 2.423 164,946 -0.25(-9.48%)
Feb 13, 2009 2.619 2.795 2.619 2.676 103,899 -0.02(-0.77%)
Feb 12, 2009 2.692 2.697 2.588 2.697 97,374 +0.03(+1.17%)
Feb 11, 2009 2.785 2.790 2.640 2.666 85,804 -0.01(-0.39%)
Feb 10, 2009 2.946 2.946 2.640 2.676 207,932 -0.06(-2.08%)
Feb 09, 2009 2.687 2.769 2.650 2.733 80,731 +0.01(+0.38%)
Feb 06, 2009 2.759 2.842 2.640 2.723 148,685 +0.06(+2.13%)
Feb 05, 2009 2.614 2.821 2.588 2.666 130,633 -0.03(-0.96%)
Feb 04, 2009 2.723 2.837 2.635 2.692 131,349 -0.08(-2.80%)
Feb 03, 2009 2.718 2.795 2.692 2.769 80,967 +0.03(+1.13%)
Feb 02, 2009 2.671 2.940 2.614 2.738 153,945 +0.04(+1.54%)
Jan 30, 2009 2.821 2.941 2.676 2.697 0 -0.04(-1.33%)
Jan 29, 2009 2.966 2.966 2.707 2.733 135,443 -0.17(-5.71%)
Jan 28, 2009 2.977 2.977 2.806 2.899 156,103 +0.13(+4.67%)
Jan 27, 2009 2.832 2.847 2.707 2.769 208,708 +0.04(+1.52%)
Jan 26, 2009 2.671 2.795 2.656 2.728 209,931 +0.04(+1.34%)
Jan 23, 2009 2.702 2.707 2.588 2.692 122,376 +0.05(+1.96%)
Jan 22, 2009 2.619 2.847 2.619 2.640 114,937 -0.10(-3.77%)
Jan 21, 2009 2.640 2.744 2.543 2.744 138,541 +0.19(+7.51%)
Jan 20, 2009 2.775 3.028 2.552 2.552 153,466 -0.30(-10.36%)
Jan 16, 2009 2.728 2.847 2.645 2.847 178,359 +0.10(+3.77%)
Jan 15, 2009 2.671 2.744 2.516 2.744 178,793 +0.07(+2.71%)
Jan 14, 2009 2.666 2.738 2.573 2.671 251,182 -0.12(-4.44%)
Jan 13, 2009 2.821 2.821 2.645 2.795 153,335 +0.14(+5.26%)
Jan 12, 2009 2.847 3.106 2.640 2.656 177,149 -0.15(-5.35%)
Jan 09, 2009 2.878 3.002 2.798 2.806 162,793 -0.13(-4.58%)
Jan 08, 2009 2.852 3.028 2.852 2.940 84,112 -0.01(-0.44%)
Jan 07, 2009 3.215 3.215 2.940 2.953 273,981 -0.23(-7.24%)
Jan 06, 2009 3.054 3.184 2.894 3.184 251,539 +0.30(+10.22%)
Jan 05, 2009 2.930 2.971 2.728 2.889 217,770 +0.12(+4.30%)
Jan 02, 2009 2.661 2.873 2.537 2.769 0 +0.14(+5.31%)
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.