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: 4:10 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 (%)
Jun 28, 2013 6.212 6.212 6.067 6.160 80,320 -0.08(-1.24%)
Jun 27, 2013 6.036 6.238 5.984 6.238 212,371 +0.18(+2.99%)
Jun 26, 2013 5.772 6.083 5.756 6.057 196,133 +0.35(+6.07%)
Jun 25, 2013 5.643 5.751 5.586 5.710 92,484 +0.08(+1.38%)
Jun 24, 2013 5.580 5.658 5.435 5.632 201,358 -0.07(-1.18%)
Jun 21, 2013 5.813 5.891 5.694 5.699 174,234 -0.09(-1.61%)
Jun 20, 2013 5.922 5.922 5.725 5.793 157,664 -0.16(-2.70%)
Jun 19, 2013 6.083 6.191 5.953 5.953 152,309 -0.09(-1.46%)
Jun 18, 2013 6.041 6.051 5.989 6.041 138,294 +0.05(+0.78%)
Jun 17, 2013 5.963 6.020 5.901 5.995 268,429 +0.12(+2.03%)
Jun 14, 2013 5.808 5.886 5.746 5.875 98,502 +0.11(+1.98%)
Jun 13, 2013 5.606 5.787 5.373 5.762 272,371 +0.18(+3.25%)
Jun 12, 2013 5.912 5.912 5.580 5.580 294,504 -0.38(-6.42%)
Jun 11, 2013 5.896 6.028 5.798 5.963 195,250 +0.04(+0.61%)
Jun 10, 2013 6.041 6.041 5.901 5.927 127,627 -0.09(-1.55%)
Jun 07, 2013 6.077 6.083 5.989 6.020 86,560 -0.06(-1.02%)
Jun 06, 2013 5.886 6.083 5.886 6.083 114,493 +0.18(+3.07%)
Jun 05, 2013 5.782 5.922 5.782 5.901 243,213 +0.08(+1.33%)
Jun 04, 2013 5.974 6.067 5.798 5.824 703,949 -0.19(-3.18%)
Jun 03, 2013 6.114 6.160 5.932 6.015 340,794 -0.17(-2.68%)
May 31, 2013 6.253 6.290 6.067 6.181 194,865 -0.12(-1.89%)
May 30, 2013 6.419 6.460 6.300 6.300 219,741 -0.11(-1.78%)
May 29, 2013 6.580 6.668 6.290 6.414 285,055 -0.24(-3.58%)
May 28, 2013 6.781 6.833 6.642 6.652 123,081 -0.10(-1.53%)
May 24, 2013 6.678 6.756 6.647 6.756 122,529 -0.02(-0.23%)
May 23, 2013 6.916 6.963 6.704 6.771 433,944 -0.24(-3.47%)
May 22, 2013 7.108 7.237 6.994 7.014 200,242 -0.12(-1.74%)
May 21, 2013 7.139 7.227 7.095 7.139 199,788 +0.03(+0.44%)
May 20, 2013 7.108 7.139 7.066 7.108 110,459 +0.07(+1.03%)
May 17, 2013 7.206 7.206 7.014 7.035 151,903 -0.11(-1.52%)
May 16, 2013 7.066 7.211 7.056 7.144 207,291 +0.03(+0.44%)
May 15, 2013 7.061 7.128 6.978 7.113 203,234 +0.18(+2.54%)
May 13, 2013 6.885 6.937 6.828 6.937 158,902 +0.07(+1.06%)
May 10, 2013 6.859 6.869 6.787 6.864 100,068 +0.02(+0.30%)
May 09, 2013 6.844 6.859 6.781 6.844 122,427 +0.01(+0.15%)
May 08, 2013 6.859 6.869 6.761 6.833 241,807 -0.02(-0.30%)
May 07, 2013 6.797 6.859 6.776 6.854 244,782 +0.04(+0.61%)
May 06, 2013 6.781 6.833 6.771 6.812 89,594 +0.02(+0.23%)
May 03, 2013 6.823 6.828 6.719 6.797 133,351 +0.06(+0.84%)
May 02, 2013 6.745 6.771 6.693 6.740 148,420 +0.01(+0.15%)
May 01, 2013 6.699 6.761 6.636 6.730 135,389 +0.01(+0.08%)
Apr 30, 2013 6.595 6.730 6.564 6.724 125,048 +0.09(+1.41%)
Apr 29, 2013 6.600 6.668 6.574 6.631 111,348 +0.06(+0.95%)
Apr 26, 2013 6.631 6.600 6.559 6.569 72,350 -0.03(-0.47%)
Apr 25, 2013 6.626 6.631 6.548 6.600 123,910 -0.06(-0.93%)
Apr 24, 2013 6.683 6.688 6.559 6.662 147,966 +0.01(+0.16%)
Apr 23, 2013 6.554 6.652 6.533 6.652 173,423 +0.08(+1.18%)
Apr 22, 2013 6.497 6.926 6.486 6.574 125,927 +0.06(+0.87%)
Apr 19, 2013 6.528 6.548 6.460 6.517 105,475 -0.03(-0.40%)
Apr 18, 2013 6.538 6.543 6.431 6.543 138,120 +0.09(+1.36%)
Apr 17, 2013 6.580 6.580 6.455 6.455 143,871 -0.12(-1.89%)
Apr 16, 2013 6.621 6.621 6.517 6.580 98,905 +0.06(+0.87%)
Apr 15, 2013 6.626 6.636 6.517 6.523 71,861 -0.08(-1.18%)
Apr 12, 2013 6.554 6.631 6.523 6.600 66,761 +0.08(+1.27%)
Apr 11, 2013 6.419 6.528 6.419 6.517 82,136 +0.08(+1.21%)
Apr 10, 2013 6.486 6.492 6.404 6.440 177,339 -0.12(-1.89%)
Apr 09, 2013 6.476 6.564 6.419 6.564 96,126 +0.05(+0.71%)
Apr 08, 2013 6.460 6.554 6.404 6.517 115,287 +0.05(+0.72%)
Apr 05, 2013 6.341 6.569 6.336 6.471 171,364 -0.06(-0.87%)
Apr 04, 2013 6.466 6.528 6.445 6.528 125,117 +0.05(+0.72%)
Apr 03, 2013 6.466 6.538 6.419 6.481 93,554 -0.02(-0.24%)
Apr 02, 2013 6.517 6.517 6.404 6.497 111,170 +0.00(+0.00%)
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.