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 (%)
Jun 30, 2003 8.697 8.785 8.651 8.754 80,549 +0.06(+0.65%)
Jun 27, 2003 8.687 8.697 8.625 8.697 74,754 +0.02(+0.18%)
Jun 26, 2003 8.594 8.682 8.568 8.682 141,588 +0.17(+1.95%)
Jun 25, 2003 8.413 8.552 8.413 8.516 127,101 +0.04(+0.49%)
Jun 24, 2003 8.609 8.651 8.464 8.475 152,212 -0.13(-1.56%)
Jun 23, 2003 8.666 8.692 8.599 8.609 112,421 -0.05(-0.60%)
Jun 20, 2003 8.718 8.718 8.599 8.661 91,945 -0.01(-0.12%)
Jun 19, 2003 8.646 8.728 8.620 8.671 87,309 +0.04(+0.42%)
Jun 18, 2003 8.671 8.734 8.625 8.635 79,390 -0.01(-0.12%)
Jun 17, 2003 8.594 8.671 8.578 8.646 92,911 +0.03(+0.36%)
Jun 16, 2003 8.671 8.692 8.568 8.614 142,554 -0.01(-0.06%)
Jun 13, 2003 8.620 8.692 8.604 8.620 132,703 -0.07(-0.77%)
Jun 12, 2003 8.671 8.718 8.646 8.687 102,376 +0.02(+0.18%)
Jun 11, 2003 8.749 8.749 8.651 8.671 140,622 -0.07(-0.77%)
Jun 10, 2003 8.723 8.796 8.697 8.739 112,227 -0.04(-0.41%)
Jun 09, 2003 8.775 8.827 8.646 8.775 128,453 +0.00(+0.00%)
Jun 06, 2003 8.697 8.775 8.677 8.775 93,297 +0.09(+1.07%)
Jun 05, 2003 8.604 8.723 8.604 8.682 110,875 +0.08(+0.90%)
Jun 04, 2003 8.697 8.801 8.594 8.604 90,593 -0.04(-0.48%)
Jun 03, 2003 8.594 8.702 8.594 8.646 150,474 +0.08(+0.91%)
Jun 02, 2003 8.532 8.589 8.516 8.568 129,612 +0.05(+0.55%)
May 30, 2003 8.516 8.542 8.470 8.521 69,538 +0.04(+0.49%)
May 29, 2003 8.516 8.552 8.418 8.480 149,122 -0.04(-0.49%)
May 28, 2003 8.568 8.609 8.511 8.521 106,626 -0.04(-0.42%)
May 27, 2003 8.589 8.589 8.490 8.558 137,339 -0.03(-0.36%)
May 23, 2003 8.589 8.599 8.516 8.589 133,282 +0.00(+0.00%)
May 22, 2003 8.568 8.594 8.516 8.589 141,781 +0.05(+0.55%)
May 21, 2003 8.490 8.589 8.470 8.542 131,737 +0.03(+0.30%)
May 20, 2003 8.532 8.552 8.495 8.516 64,709 +0.00(+0.00%)
May 19, 2003 8.516 8.583 8.475 8.516 98,126 -0.05(-0.60%)
May 16, 2003 8.464 8.583 8.449 8.568 101,410 +0.08(+0.91%)
May 15, 2003 8.490 8.537 8.423 8.490 145,645 -0.08(-0.91%)
May 14, 2003 8.480 8.583 8.464 8.568 226,387 +0.06(+0.73%)
May 13, 2003 8.516 8.568 8.438 8.506 169,404 -0.14(-1.62%)
May 12, 2003 8.516 8.682 8.449 8.646 122,079 +0.14(+1.64%)
May 09, 2003 8.413 8.511 8.387 8.506 144,679 +0.09(+1.11%)
May 08, 2003 8.335 8.413 8.325 8.413 98,513 +0.09(+1.06%)
May 07, 2003 8.350 8.402 8.288 8.325 124,397 +0.00(+0.00%)
May 06, 2003 8.325 8.387 8.288 8.325 148,349 +0.00(+0.00%)
May 05, 2003 8.309 8.325 8.257 8.325 69,152 +0.05(+0.56%)
May 02, 2003 8.273 8.319 8.257 8.278 142,361 +0.01(+0.06%)
May 01, 2003 8.268 8.278 8.247 8.273 84,605 +0.02(+0.25%)
Apr 30, 2003 8.278 8.278 8.211 8.252 156,655 -0.03(-0.31%)
Apr 29, 2003 8.216 8.278 8.180 8.278 140,236 +0.03(+0.38%)
Apr 28, 2003 8.221 8.247 8.154 8.247 63,164 +0.08(+1.01%)
Apr 25, 2003 8.190 8.216 8.154 8.164 83,639 -0.05(-0.57%)
Apr 24, 2003 8.195 8.226 8.180 8.211 160,711 -0.02(-0.25%)
Apr 23, 2003 8.159 8.237 8.159 8.231 135,214 +0.03(+0.32%)
Apr 22, 2003 8.231 8.262 8.128 8.205 165,734 -0.03(-0.31%)
Apr 21, 2003 8.247 8.252 8.195 8.231 118,215 +0.01(+0.13%)
Apr 17, 2003 8.252 8.252 8.205 8.221 93,104 -0.03(-0.38%)
Apr 16, 2003 8.257 8.257 8.200 8.252 115,318 +0.01(+0.06%)
Apr 15, 2003 8.283 8.304 8.190 8.247 124,010 -0.04(-0.44%)
Apr 14, 2003 8.283 8.283 8.237 8.283 96,195 +0.00(+0.00%)
Apr 11, 2003 8.231 8.283 8.195 8.283 94,843 -0.04(-0.50%)
Apr 10, 2003 8.293 8.361 8.288 8.325 113,966 -0.01(-0.06%)
Apr 09, 2003 8.262 8.361 8.242 8.330 191,038 +0.09(+1.07%)
Apr 08, 2003 8.257 8.278 8.169 8.242 111,455 -0.04(-0.50%)
Apr 07, 2003 8.221 8.283 8.221 8.283 95,615 +0.01(+0.06%)
Apr 04, 2003 8.252 8.278 8.180 8.278 136,373 +0.03(+0.31%)
Apr 03, 2003 8.231 8.252 8.180 8.252 98,320 +0.04(+0.50%)
Apr 02, 2003 8.159 8.247 8.102 8.211 103,535 +0.09(+1.08%)
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.