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 (%)
Jul 31, 2008 7.765 7.765 7.134 7.300 104,673 -0.04(-0.56%)
Jul 30, 2008 7.351 7.351 7.149 7.341 235,902 +0.16(+2.24%)
Jul 29, 2008 7.180 7.377 6.896 7.180 109,830 +0.26(+3.82%)
Jul 28, 2008 7.035 7.165 6.859 6.916 94,588 -0.20(-2.84%)
Jul 25, 2008 7.041 7.237 6.973 7.118 215,628 +0.06(+0.88%)
Jul 24, 2008 7.351 7.476 7.046 7.056 175,948 -0.35(-4.69%)
Jul 23, 2008 7.258 7.455 7.144 7.403 203,891 +0.30(+4.23%)
Jul 22, 2008 6.999 7.118 6.817 7.103 183,864 +0.18(+2.54%)
Jul 21, 2008 6.782 6.932 6.782 6.927 145,291 +0.09(+1.36%)
Jul 18, 2008 6.756 6.911 6.740 6.834 89,904 +0.03(+0.38%)
Jul 17, 2008 6.627 6.808 6.580 6.808 251,583 +0.21(+3.14%)
Jul 16, 2008 5.985 6.601 5.985 6.601 188,286 +0.29(+4.59%)
Jul 15, 2008 6.554 6.561 5.979 6.311 313,044 -0.35(-5.28%)
Jul 14, 2008 6.854 6.854 6.627 6.663 206,650 -0.13(-1.91%)
Jul 11, 2008 6.854 6.854 6.554 6.792 221,123 -0.02(-0.23%)
Jul 10, 2008 6.994 7.025 6.751 6.808 161,940 -0.16(-2.23%)
Jul 09, 2008 7.222 7.222 6.891 6.963 257,591 -0.26(-3.65%)
Jul 08, 2008 6.792 7.227 6.756 7.227 203,934 +0.37(+5.36%)
Jul 07, 2008 7.274 7.284 6.632 6.859 435,303 -0.40(-5.49%)
Jul 04, 2008 7.538 7.610 7.258 7.258 171,030 +0.00(+0.00%)
Jul 03, 2008 7.538 7.610 7.258 7.258 171,030 -0.28(-3.71%)
Jul 02, 2008 7.734 7.771 7.481 7.538 143,371 -0.02(-0.27%)
Jul 01, 2008 8.050 8.050 7.393 7.558 198,979 -0.10(-1.35%)
Jun 30, 2008 7.817 7.998 7.584 7.662 193,976 -0.16(-1.99%)
Jun 27, 2008 7.973 8.076 7.714 7.817 120,396 -0.23(-2.89%)
Jun 26, 2008 8.464 8.464 8.024 8.050 114,543 -0.23(-2.81%)
Jun 25, 2008 7.973 8.283 7.973 8.283 110,336 +0.26(+3.29%)
Jun 24, 2008 8.050 8.104 7.973 8.019 129,110 -0.12(-1.53%)
Jun 23, 2008 8.677 8.677 8.117 8.143 76,693 -0.10(-1.19%)
Jun 20, 2008 8.516 8.516 8.154 8.242 92,125 -0.17(-1.97%)
Jun 19, 2008 8.335 8.464 8.319 8.407 100,429 -0.01(-0.06%)
Jun 18, 2008 8.382 8.470 8.325 8.413 90,825 -0.10(-1.22%)
Jun 17, 2008 8.630 8.702 8.475 8.516 79,892 -0.16(-1.79%)
Jun 16, 2008 8.739 8.739 8.438 8.671 118,542 -0.06(-0.71%)
Jun 13, 2008 8.801 8.801 8.438 8.734 110,852 +0.30(+3.50%)
Jun 12, 2008 8.558 8.749 8.361 8.438 95,160 -0.17(-1.98%)
Jun 11, 2008 9.049 9.049 8.542 8.609 170,628 -0.49(-5.40%)
Jun 10, 2008 9.029 9.106 8.904 9.101 156,593 -0.01(-0.11%)
Jun 09, 2008 9.319 9.536 9.086 9.111 134,009 -0.35(-3.67%)
Jun 06, 2008 9.531 9.681 9.401 9.458 140,298 -0.22(-2.30%)
Jun 05, 2008 9.287 9.681 9.287 9.681 103,541 +0.34(+3.60%)
Jun 04, 2008 9.189 9.344 9.187 9.344 140,391 +0.18(+1.98%)
Jun 03, 2008 9.313 9.319 9.111 9.163 129,257 -0.10(-1.12%)
Jun 02, 2008 9.287 9.313 9.215 9.267 114,713 -0.04(-0.44%)
May 30, 2008 8.972 9.370 8.956 9.308 61,696 +0.04(+0.45%)
May 29, 2008 9.319 9.319 9.189 9.267 67,483 -0.03(-0.28%)
May 28, 2008 9.313 9.319 9.148 9.293 132,898 +0.13(+1.41%)
May 27, 2008 8.956 9.282 8.956 9.163 156,972 +0.19(+2.08%)
May 26, 2008 9.163 9.163 8.956 8.977 0 +0.00(+0.00%)
May 23, 2008 9.163 9.163 8.956 8.977 92,579 -0.19(-2.03%)
May 22, 2008 9.003 9.179 8.972 9.163 120,700 +0.17(+1.90%)
May 21, 2008 9.137 9.319 8.987 8.992 139,017 -0.19(-2.03%)
May 20, 2008 9.241 9.293 9.065 9.179 122,625 -0.08(-0.84%)
May 19, 2008 9.163 9.319 9.106 9.256 99,434 -0.04(-0.39%)
May 16, 2008 9.210 9.319 9.111 9.293 118,865 +0.01(+0.15%)
May 15, 2008 9.163 9.293 8.982 9.279 93,676 +0.12(+1.27%)
May 14, 2008 9.013 9.174 8.951 9.163 116,898 +0.13(+1.43%)
May 13, 2008 8.972 9.060 8.910 9.034 82,928 +0.03(+0.29%)
May 12, 2008 8.827 9.122 8.827 9.008 92,587 +0.19(+2.17%)
May 09, 2008 8.744 8.920 8.744 8.816 85,949 -0.07(-0.76%)
May 08, 2008 8.884 8.944 8.775 8.884 94,669 +0.01(+0.12%)
May 07, 2008 9.205 9.205 8.873 8.873 92,247 -0.18(-1.95%)
May 06, 2008 8.977 9.091 8.972 9.049 165,755 -0.06(-0.68%)
May 05, 2008 9.065 9.117 8.904 9.111 79,007 +0.09(+0.99%)
May 02, 2008 8.977 9.127 8.951 9.022 113,280 +0.01(+0.16%)
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.