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 (%)
Sep 30, 2010 5.192 5.240 5.120 5.234 156,794 +0.04(+0.70%)
Sep 29, 2010 5.203 5.244 5.151 5.198 66,743 +0.00(+0.00%)
Sep 28, 2010 5.213 5.244 5.136 5.198 140,706 +0.01(+0.10%)
Sep 27, 2010 5.203 5.213 5.167 5.192 121,596 -0.01(-0.20%)
Sep 24, 2010 5.213 5.270 5.161 5.203 195,995 +0.01(+0.10%)
Sep 23, 2010 5.167 5.244 5.127 5.198 232,827 -0.01(-0.10%)
Sep 22, 2010 5.234 5.234 5.104 5.203 157,758 +0.03(+0.50%)
Sep 21, 2010 5.208 5.224 5.156 5.177 113,634 +0.00(+0.00%)
Sep 20, 2010 5.177 5.229 5.156 5.177 235,101 +0.00(+0.00%)
Sep 17, 2010 5.177 5.229 5.089 5.177 205,512 +0.01(+0.20%)
Sep 15, 2010 5.151 5.172 5.058 5.167 157,144 +0.04(+0.81%)
Sep 14, 2010 5.027 5.146 5.016 5.125 105,642 +0.08(+1.54%)
Sep 13, 2010 5.079 5.125 5.042 5.048 170,285 -0.08(-1.52%)
Sep 10, 2010 5.037 5.156 5.027 5.125 154,229 +0.07(+1.43%)
Sep 09, 2010 5.048 5.079 5.022 5.053 157,321 +0.02(+0.31%)
Sep 08, 2010 5.104 5.136 5.001 5.037 253,913 +0.00(+0.00%)
Sep 07, 2010 5.016 5.151 4.970 5.037 200,804 +0.02(+0.41%)
Sep 03, 2010 4.965 5.016 4.934 5.016 136,516 +0.09(+1.79%)
Sep 02, 2010 4.903 4.943 4.866 4.928 124,343 +0.00(+0.03%)
Sep 01, 2010 4.840 4.939 4.789 4.927 94,800 +0.15(+3.11%)
Aug 31, 2010 4.815 4.866 4.701 4.778 206,582 -0.06(-1.28%)
Aug 30, 2010 4.815 4.892 4.794 4.840 77,259 +0.01(+0.11%)
Aug 27, 2010 4.835 4.872 4.742 4.835 74,074 +0.00(+0.00%)
Aug 26, 2010 4.856 4.913 4.815 4.835 143,734 -0.04(-0.74%)
Aug 25, 2010 4.861 4.908 4.809 4.872 94,765 -0.05(-0.95%)
Aug 24, 2010 4.758 4.923 4.737 4.918 153,070 +0.04(+0.85%)
Aug 23, 2010 4.918 4.939 4.835 4.877 185,226 +0.05(+1.07%)
Aug 20, 2010 4.856 4.866 4.784 4.825 77,263 +0.01(+0.11%)
Aug 19, 2010 4.903 4.923 4.799 4.820 138,548 -0.12(-2.51%)
Aug 18, 2010 4.882 4.970 4.840 4.944 100,964 +0.08(+1.70%)
Aug 17, 2010 4.965 4.965 4.820 4.861 102,907 +0.06(+1.19%)
Aug 16, 2010 4.737 4.928 4.727 4.804 85,241 +0.08(+1.64%)
Aug 13, 2010 4.727 4.856 4.711 4.727 97,663 -0.03(-0.54%)
Aug 12, 2010 4.711 4.861 4.711 4.752 133,786 -0.06(-1.29%)
Aug 11, 2010 4.970 5.027 4.815 4.815 122,299 -0.26(-5.10%)
Aug 10, 2010 5.016 5.073 4.903 5.073 155,819 +0.11(+2.19%)
Aug 09, 2010 4.939 4.991 4.923 4.965 80,974 +0.01(+0.21%)
Aug 06, 2010 4.954 4.991 4.892 4.954 103,858 +0.01(+0.21%)
Aug 05, 2010 4.918 4.980 4.918 4.944 127,607 +0.00(+0.00%)
Aug 04, 2010 4.918 4.949 4.898 4.944 154,378 +0.06(+1.17%)
Aug 03, 2010 4.840 4.898 4.778 4.887 256,847 +0.05(+0.96%)
Aug 02, 2010 4.789 4.840 4.753 4.840 223,938 +0.10(+2.19%)
Jul 30, 2010 4.737 4.737 4.566 4.737 82,391 +0.06(+1.22%)
Jul 29, 2010 4.696 4.716 4.607 4.680 83,626 -0.04(-0.77%)
Jul 28, 2010 4.659 4.747 4.659 4.716 70,054 +0.04(+0.91%)
Jul 27, 2010 4.758 4.758 4.633 4.674 98,070 -0.01(-0.13%)
Jul 26, 2010 4.659 4.697 4.618 4.680 259,198 +0.07(+1.46%)
Jul 23, 2010 4.659 4.659 4.556 4.613 71,221 -0.01(-0.22%)
Jul 22, 2010 4.535 4.623 4.535 4.623 133,779 +0.12(+2.64%)
Jul 21, 2010 4.535 4.597 4.457 4.504 130,228 -0.05(-1.02%)
Jul 20, 2010 4.359 4.551 4.359 4.551 89,654 +0.12(+2.69%)
Jul 19, 2010 4.499 4.519 4.421 4.431 175,394 -0.07(-1.61%)
Jul 16, 2010 4.504 4.576 4.463 4.504 136,276 -0.04(-0.80%)
Jul 15, 2010 4.592 4.592 4.463 4.540 181,662 +0.01(+0.23%)
Jul 14, 2010 4.561 4.592 4.452 4.530 172,129 -0.05(-1.02%)
Jul 13, 2010 4.535 4.597 4.530 4.576 200,623 +0.05(+1.03%)
Jul 12, 2010 4.411 4.551 4.354 4.530 223,719 +0.09(+1.98%)
Jul 09, 2010 4.442 4.442 4.281 4.442 105,841 +0.12(+2.88%)
Jul 08, 2010 4.287 4.338 4.245 4.318 99,334 +0.04(+0.97%)
Jul 07, 2010 4.085 4.276 4.085 4.276 168,403 +0.20(+4.82%)
Jul 06, 2010 4.287 4.343 4.059 4.079 196,628 -0.17(-4.02%)
Jul 02, 2010 4.250 4.318 4.183 4.250 191,428 -0.08(-1.79%)
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.