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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2009 3.427 3.469 3.339 3.458 56,830 +0.10(+2.93%)
Jul 30, 2009 3.344 3.598 3.308 3.360 223,889 +0.05(+1.41%)
Jul 29, 2009 3.303 3.365 3.298 3.313 132,757 -0.03(-0.78%)
Jul 28, 2009 3.313 3.417 3.230 3.339 114,634 +0.05(+1.57%)
Jul 27, 2009 3.349 3.458 3.287 3.287 113,475 -0.07(-2.16%)
Jul 24, 2009 3.494 3.494 3.210 3.360 117,302 +0.07(+2.20%)
Jul 23, 2009 3.137 3.287 3.106 3.287 140,167 +0.12(+3.93%)
Jul 22, 2009 3.065 3.215 3.065 3.163 161,982 +0.05(+1.66%)
Jul 21, 2009 3.117 3.233 3.106 3.111 240,944 -0.02(-0.66%)
Jul 20, 2009 3.029 3.241 3.029 3.132 128,071 +0.08(+2.54%)
Jul 17, 2009 3.054 3.106 3.029 3.054 76,575 -0.05(-1.50%)
Jul 16, 2009 3.034 3.128 3.023 3.101 114,663 -0.01(-0.17%)
Jul 15, 2009 3.049 3.142 3.003 3.106 152,278 +0.08(+2.56%)
Jul 14, 2009 2.899 3.044 2.853 3.029 104,176 +0.08(+2.63%)
Jul 13, 2009 2.858 2.951 2.853 2.951 152,432 +0.07(+2.33%)
Jul 10, 2009 2.972 2.972 2.853 2.884 108,843 -0.06(-2.11%)
Jul 09, 2009 2.941 3.075 2.925 2.946 108,696 +0.02(+0.71%)
Jul 08, 2009 3.101 3.106 2.904 2.925 136,444 -0.20(-6.32%)
Jul 07, 2009 3.251 3.251 3.075 3.122 92,768 -0.09(-2.88%)
Jul 06, 2009 3.277 3.277 3.132 3.215 129,821 -0.08(-2.36%)
Jul 02, 2009 3.386 3.469 3.220 3.293 185,069 -0.05(-1.40%)
Jul 01, 2009 3.541 3.572 3.329 3.339 293,666 +0.07(+2.06%)
Jun 30, 2009 3.127 3.272 3.054 3.272 77,108 +0.14(+4.64%)
Jun 29, 2009 3.163 3.256 3.076 3.127 96,233 +0.01(+0.17%)
Jun 26, 2009 2.987 3.132 2.987 3.122 129,286 +0.16(+5.42%)
Jun 25, 2009 2.951 2.992 2.930 2.961 83,717 +0.00(+0.00%)
Jun 24, 2009 3.029 3.029 2.935 2.961 95,036 +0.01(+0.35%)
Jun 23, 2009 3.018 3.060 2.863 2.951 247,102 -0.01(-0.35%)
Jun 22, 2009 3.168 3.168 2.935 2.961 156,425 -0.17(-5.45%)
Jun 19, 2009 3.225 3.225 3.054 3.132 80,751 -0.01(-0.17%)
Jun 18, 2009 3.008 3.137 3.008 3.137 82,793 +0.09(+3.06%)
Jun 17, 2009 3.117 3.223 3.039 3.044 165,544 -0.14(-4.39%)
Jun 16, 2009 3.313 3.437 3.163 3.184 204,507 -0.13(-4.06%)
Jun 15, 2009 3.557 3.557 3.293 3.318 135,019 -0.24(-6.70%)
Jun 12, 2009 3.676 3.676 3.494 3.557 111,020 -0.13(-3.65%)
Jun 11, 2009 3.810 3.846 3.557 3.691 331,309 -0.23(-5.94%)
Jun 10, 2009 3.520 3.976 3.500 3.924 308,055 +0.39(+11.14%)
Jun 09, 2009 3.513 3.593 3.465 3.531 124,466 +0.02(+0.59%)
Jun 08, 2009 3.446 3.541 3.432 3.510 199,350 +0.02(+0.44%)
Jun 05, 2009 3.520 3.551 3.272 3.494 190,959 +0.26(+8.00%)
Jun 04, 2009 3.458 3.458 3.210 3.236 124,505 +0.02(+0.48%)
Jun 03, 2009 3.313 3.313 3.202 3.220 101,744 -0.09(-2.81%)
Jun 02, 2009 3.256 3.334 3.111 3.313 177,418 -0.01(-0.31%)
Jun 01, 2009 3.018 3.469 2.991 3.324 212,981 +0.31(+10.31%)
May 29, 2009 2.920 3.060 2.920 3.013 107,586 +0.07(+2.46%)
May 28, 2009 2.951 2.992 2.889 2.941 63,291 +0.00(+0.00%)
May 27, 2009 3.029 3.029 2.889 2.941 74,161 -0.04(-1.39%)
May 26, 2009 3.003 3.029 2.868 2.982 104,099 +0.01(+0.35%)
May 22, 2009 2.920 2.977 2.858 2.972 38,339 +0.02(+0.74%)
May 21, 2009 2.850 2.998 2.821 2.950 61,284 +0.02(+0.67%)
May 20, 2009 2.853 3.023 2.853 2.930 98,689 +0.07(+2.54%)
May 19, 2009 2.972 2.972 2.806 2.858 159,999 -0.05(-1.78%)
May 18, 2009 2.749 2.925 2.749 2.909 123,987 +0.16(+5.84%)
May 15, 2009 2.718 2.792 2.708 2.749 139,616 +0.01(+0.38%)
May 14, 2009 2.858 3.008 2.640 2.739 164,378 -0.12(-4.17%)
May 13, 2009 3.029 3.049 2.847 2.858 184,080 -0.25(-8.00%)
May 12, 2009 3.194 3.194 3.029 3.106 205,981 -0.04(-1.32%)
May 11, 2009 3.117 3.168 2.997 3.148 157,725 +0.06(+1.84%)
May 08, 2009 2.992 3.117 2.915 3.091 217,225 +0.10(+3.29%)
May 07, 2009 2.987 3.039 2.894 2.992 163,134 +0.05(+1.62%)
May 06, 2009 2.977 2.977 2.847 2.945 95,107 +0.05(+1.57%)
May 05, 2009 2.956 2.956 2.754 2.899 85,320 +0.04(+1.45%)
May 04, 2009 2.651 2.858 2.651 2.858 99,753 +0.17(+6.15%)
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.