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 (%)
Sep 30, 2008 5.969 5.969 5.182 5.850 269,333 +0.32(+5.81%)
Sep 29, 2008 5.989 6.108 5.435 5.529 246,965 -0.65(-10.55%)
Sep 26, 2008 5.834 6.181 5.834 6.181 0 +0.01(+0.08%)
Sep 25, 2008 6.202 6.217 5.984 6.176 239,843 -0.04(-0.58%)
Sep 24, 2008 5.958 6.212 5.824 6.212 183,559 +0.22(+3.63%)
Sep 23, 2008 6.150 6.238 5.819 5.995 266,145 -0.16(-2.53%)
Sep 22, 2008 6.585 6.781 6.103 6.150 195,397 -0.52(-7.84%)
Sep 19, 2008 6.445 6.932 6.445 6.673 0 +0.78(+13.15%)
Sep 18, 2008 5.653 5.922 5.177 5.897 378,595 +0.11(+1.90%)
Sep 17, 2008 6.181 6.398 5.570 5.787 385,149 -0.68(-10.56%)
Sep 16, 2008 6.730 6.745 6.253 6.471 284,746 -0.44(-6.37%)
Sep 15, 2008 7.377 7.377 6.807 6.911 134,571 -0.39(-5.32%)
Sep 12, 2008 7.460 7.460 7.159 7.299 111,472 -0.13(-1.74%)
Sep 11, 2008 7.273 7.434 7.227 7.428 166,579 -0.29(-3.76%)
Sep 10, 2008 8.070 8.070 7.521 7.718 78,153 +0.08(+1.08%)
Sep 09, 2008 8.365 8.365 7.610 7.636 122,710 -0.23(-2.96%)
Sep 08, 2008 7.894 7.998 7.765 7.868 113,554 +0.23(+2.98%)
Sep 05, 2008 7.703 7.713 7.527 7.641 0 -0.04(-0.54%)
Sep 04, 2008 7.853 7.868 7.646 7.682 107,888 -0.14(-1.79%)
Sep 03, 2008 7.708 7.822 7.656 7.822 117,427 +0.11(+1.41%)
Sep 02, 2008 7.796 7.848 7.610 7.713 123,642 +0.05(+0.68%)
Aug 29, 2008 7.724 7.724 7.558 7.661 91,853 +0.03(+0.34%)
Aug 28, 2008 7.454 7.636 7.454 7.636 80,069 +0.23(+3.15%)
Aug 27, 2008 7.408 7.408 7.304 7.403 86,971 +0.09(+1.20%)
Aug 26, 2008 7.221 7.403 7.211 7.315 149,253 +0.01(+0.14%)
Aug 25, 2008 7.428 7.428 7.247 7.304 92,276 -0.16(-2.08%)
Aug 22, 2008 7.201 7.460 7.201 7.460 106,462 +0.22(+3.00%)
Aug 21, 2008 7.413 7.428 7.175 7.242 143,740 -0.07(-0.92%)
Aug 20, 2008 7.377 7.382 7.199 7.309 103,737 -0.01(-0.14%)
Aug 19, 2008 7.387 7.465 7.170 7.320 225,982 -0.17(-2.28%)
Aug 18, 2008 7.568 7.786 7.413 7.491 155,626 -0.14(-1.90%)
Aug 15, 2008 7.636 7.687 7.548 7.636 0 +0.04(+0.48%)
Aug 14, 2008 7.506 7.610 7.454 7.599 52,107 +0.12(+1.59%)
Aug 13, 2008 7.744 7.744 7.423 7.480 173,624 -0.22(-2.89%)
Aug 12, 2008 7.799 7.848 7.661 7.703 96,784 -0.08(-1.00%)
Aug 11, 2008 7.568 7.858 7.568 7.780 111,191 +0.17(+2.24%)
Aug 08, 2008 7.428 7.636 7.368 7.610 102,871 +0.26(+3.52%)
Aug 07, 2008 7.563 7.579 7.273 7.351 124,227 -0.24(-3.14%)
Aug 06, 2008 7.428 7.589 7.428 7.589 112,669 +0.06(+0.83%)
Aug 05, 2008 7.294 7.527 7.294 7.527 114,085 +0.24(+3.27%)
Aug 04, 2008 7.403 7.403 7.247 7.289 69,904 -0.06(-0.85%)
Aug 01, 2008 7.180 7.413 7.118 7.351 70,667 +0.05(+0.71%)
Jul 31, 2008 7.765 7.765 7.133 7.299 104,679 -0.04(-0.56%)
Jul 30, 2008 7.351 7.351 7.149 7.340 235,917 +0.16(+2.24%)
Jul 29, 2008 7.180 7.377 6.895 7.180 109,837 +0.26(+3.82%)
Jul 28, 2008 7.035 7.164 6.859 6.916 94,594 -0.20(-2.84%)
Jul 25, 2008 7.040 7.237 6.973 7.118 215,642 +0.06(+0.88%)
Jul 24, 2008 7.351 7.475 7.045 7.056 175,959 -0.35(-4.69%)
Jul 23, 2008 7.258 7.454 7.144 7.403 203,904 +0.30(+4.23%)
Jul 22, 2008 6.999 7.118 6.817 7.102 183,876 +0.18(+2.54%)
Jul 21, 2008 6.781 6.932 6.781 6.926 145,300 +0.09(+1.36%)
Jul 18, 2008 6.756 6.911 6.740 6.833 89,909 +0.03(+0.38%)
Jul 17, 2008 6.626 6.807 6.580 6.807 251,599 +0.21(+3.14%)
Jul 16, 2008 5.984 6.600 5.984 6.600 188,297 +0.29(+4.59%)
Jul 15, 2008 6.554 6.561 5.979 6.310 313,064 -0.35(-5.28%)
Jul 14, 2008 6.854 6.854 6.626 6.662 206,663 -0.13(-1.91%)
Jul 11, 2008 6.854 6.854 6.554 6.792 221,137 -0.02(-0.23%)
Jul 10, 2008 6.994 7.025 6.750 6.807 161,950 -0.16(-2.23%)
Jul 09, 2008 7.221 7.221 6.890 6.963 257,607 -0.26(-3.65%)
Jul 08, 2008 6.792 7.227 6.756 7.227 203,947 +0.37(+5.36%)
Jul 07, 2008 7.273 7.284 6.631 6.859 435,331 -0.40(-5.49%)
Jul 04, 2008 7.537 7.610 7.258 7.258 171,041 +0.00(+0.00%)
Jul 03, 2008 7.537 7.610 7.258 7.258 171,041 -0.28(-3.71%)
Jul 02, 2008 7.734 7.770 7.481 7.537 143,380 -0.02(-0.27%)
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.