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 (%)
Aug 29, 2003 8.749 8.749 8.583 8.646 42,689 +0.05(+0.60%)
Aug 28, 2003 8.558 8.646 8.558 8.594 55,631 -0.01(-0.06%)
Aug 27, 2003 8.697 8.744 8.568 8.599 80,549 -0.09(-1.01%)
Aug 26, 2003 8.801 8.827 8.594 8.687 127,294 -0.11(-1.24%)
Aug 25, 2003 8.879 8.879 8.759 8.796 116,284 -0.01(-0.06%)
Aug 22, 2003 8.790 8.904 8.785 8.801 102,956 +0.05(+0.59%)
Aug 21, 2003 8.620 8.790 8.620 8.749 103,342 +0.10(+1.20%)
Aug 20, 2003 8.594 8.692 8.542 8.646 55,051 +0.06(+0.72%)
Aug 19, 2003 8.568 8.620 8.495 8.583 118,409 +0.07(+0.79%)
Aug 18, 2003 8.464 8.589 8.464 8.516 74,947 +0.03(+0.30%)
Aug 15, 2003 8.490 8.490 8.490 8.490 12,748 +0.03(+0.31%)
Aug 14, 2003 8.552 8.589 8.438 8.464 91,173 -0.13(-1.51%)
Aug 13, 2003 8.646 8.728 8.542 8.594 153,951 -0.08(-0.90%)
Aug 12, 2003 8.630 8.723 8.516 8.671 78,617 +0.05(+0.54%)
Aug 11, 2003 8.480 8.666 8.438 8.625 66,834 +0.12(+1.40%)
Aug 08, 2003 8.459 8.713 8.459 8.506 141,202 +0.07(+0.86%)
Aug 07, 2003 8.387 8.454 8.314 8.433 90,207 +0.08(+0.93%)
Aug 06, 2003 8.361 8.361 8.247 8.356 79,196 +0.06(+0.75%)
Aug 05, 2003 8.231 8.428 8.231 8.293 161,098 -0.04(-0.50%)
Aug 04, 2003 8.671 8.671 8.154 8.335 205,139 -0.21(-2.42%)
Aug 01, 2003 8.775 8.775 8.542 8.542 93,877 -0.13(-1.49%)
Jul 31, 2003 8.749 8.749 8.635 8.671 108,364 -0.03(-0.30%)
Jul 30, 2003 8.749 8.749 8.625 8.697 112,807 -0.01(-0.06%)
Jul 29, 2003 8.822 8.842 8.697 8.702 124,783 -0.12(-1.35%)
Jul 28, 2003 8.697 8.827 8.697 8.822 236,238 +0.07(+0.83%)
Jul 25, 2003 8.542 8.749 8.542 8.749 90,593 +0.16(+1.81%)
Jul 24, 2003 8.506 8.666 8.506 8.594 82,287 +0.14(+1.65%)
Jul 23, 2003 8.438 8.470 8.413 8.454 69,152 +0.01(+0.06%)
Jul 22, 2003 8.464 8.464 8.361 8.449 112,807 -0.02(-0.18%)
Jul 21, 2003 8.594 8.651 8.464 8.464 112,421 -0.13(-1.51%)
Jul 18, 2003 8.713 8.790 8.589 8.594 110,103 -0.12(-1.37%)
Jul 17, 2003 8.775 8.775 8.604 8.713 147,769 -0.03(-0.36%)
Jul 16, 2003 8.879 8.879 8.635 8.744 153,371 -0.16(-1.75%)
Jul 15, 2003 8.956 9.060 8.853 8.899 159,166 -0.11(-1.21%)
Jul 14, 2003 8.925 9.013 8.879 9.008 103,535 +0.09(+1.05%)
Jul 11, 2003 8.853 8.956 8.853 8.915 77,844 +0.00(+0.00%)
Jul 10, 2003 8.941 9.055 8.915 8.915 111,262 +0.01(+0.06%)
Jul 09, 2003 8.827 8.925 8.827 8.910 130,192 -0.04(-0.41%)
Jul 08, 2003 8.847 8.946 8.816 8.946 120,147 +0.12(+1.35%)
Jul 07, 2003 8.899 8.946 8.827 8.827 136,180 -0.01(-0.12%)
Jul 03, 2003 8.822 8.915 8.816 8.837 41,916 +0.01(+0.12%)
Jul 02, 2003 8.853 8.889 8.785 8.827 106,239 +0.00(+0.00%)
Jul 01, 2003 8.790 8.847 8.728 8.827 114,159 +0.07(+0.83%)
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%)
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.