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 (%)
Jan 31, 2012 5.705 5.772 5.695 5.746 109,340 +0.03(+0.45%)
Jan 30, 2012 5.721 5.721 5.669 5.721 63,085 +0.00(+0.00%)
Jan 27, 2012 5.726 5.772 5.664 5.721 123,321 -0.05(-0.81%)
Jan 26, 2012 5.731 5.803 5.726 5.767 191,287 +0.07(+1.27%)
Jan 25, 2012 5.653 5.695 5.633 5.695 58,582 +0.06(+1.01%)
Jan 24, 2012 5.545 5.643 5.545 5.638 139,160 +0.03(+0.46%)
Jan 23, 2012 5.524 5.612 5.503 5.612 124,283 +0.11(+1.98%)
Jan 20, 2012 5.431 5.513 5.431 5.503 94,825 +0.07(+1.33%)
Jan 19, 2012 5.415 5.472 5.380 5.431 129,863 +0.05(+0.87%)
Jan 18, 2012 5.249 5.420 5.249 5.384 153,105 +0.08(+1.56%)
Jan 17, 2012 5.457 5.457 5.291 5.301 131,279 -0.08(-1.54%)
Jan 13, 2012 5.270 5.384 5.249 5.384 92,602 +0.07(+1.27%)
Jan 12, 2012 5.322 5.358 5.280 5.317 123,114 -0.07(-1.34%)
Jan 11, 2012 5.224 5.389 5.218 5.389 160,366 +0.07(+1.36%)
Jan 10, 2012 5.363 5.405 5.291 5.317 159,705 +0.01(+0.20%)
Jan 09, 2012 5.389 5.389 5.296 5.306 151,488 -0.09(-1.63%)
Jan 06, 2012 5.425 5.446 5.337 5.394 149,268 -0.06(-1.14%)
Jan 05, 2012 5.363 5.457 5.327 5.457 80,892 +0.02(+0.29%)
Jan 04, 2012 5.503 5.507 5.401 5.441 84,228 +0.04(+0.67%)
Dec 30, 2011 5.415 5.441 5.369 5.405 182,404 -0.01(-0.19%)
Dec 29, 2011 5.172 5.415 5.172 5.415 143,504 +0.22(+4.18%)
Dec 28, 2011 5.177 5.198 5.120 5.198 126,106 +0.02(+0.40%)
Dec 27, 2011 5.125 5.239 5.125 5.177 131,094 +0.05(+1.01%)
Dec 23, 2011 5.094 5.177 5.079 5.125 117,167 +0.07(+1.43%)
Dec 21, 2011 5.089 5.110 4.996 5.053 150,304 -0.04(-0.81%)
Dec 20, 2011 5.022 5.099 5.001 5.094 72,005 +0.13(+2.61%)
Dec 19, 2011 5.006 5.094 4.944 4.965 127,366 -0.03(-0.52%)
Dec 16, 2011 5.027 5.089 4.965 4.991 118,764 -0.05(-1.03%)
Dec 15, 2011 5.001 5.068 4.965 5.042 139,883 +0.07(+1.46%)
Dec 14, 2011 4.975 5.037 4.970 4.970 88,277 -0.04(-0.72%)
Dec 13, 2011 5.079 5.187 5.001 5.006 103,278 -0.18(-3.40%)
Dec 12, 2011 5.187 5.239 5.143 5.182 101,389 -0.04(-0.69%)
Dec 09, 2011 5.161 5.306 5.146 5.218 77,634 +0.07(+1.31%)
Dec 08, 2011 5.224 5.234 5.131 5.151 107,103 -0.07(-1.39%)
Dec 07, 2011 5.332 5.332 5.162 5.224 85,978 +0.02(+0.30%)
Dec 06, 2011 5.249 5.249 5.110 5.208 80,496 +0.03(+0.60%)
Dec 05, 2011 5.192 5.255 5.120 5.177 65,352 +0.03(+0.50%)
Dec 02, 2011 5.161 5.177 5.104 5.151 97,709 +0.06(+1.22%)
Dec 01, 2011 5.084 5.172 5.006 5.089 90,155 -0.04(-0.71%)
Nov 30, 2011 5.084 5.125 5.027 5.125 132,307 +0.14(+2.91%)
Nov 29, 2011 4.970 4.996 4.913 4.980 88,036 +0.06(+1.26%)
Nov 28, 2011 5.006 5.053 4.877 4.918 159,740 +0.04(+0.85%)
Nov 25, 2011 4.789 4.882 4.789 4.877 22,045 +0.06(+1.29%)
Nov 23, 2011 4.825 4.846 4.789 4.815 72,816 -0.01(-0.11%)
Nov 22, 2011 4.815 4.861 4.804 4.820 93,962 +0.02(+0.43%)
Nov 21, 2011 4.918 4.918 4.773 4.799 64,839 -0.14(-2.83%)
Nov 18, 2011 4.996 4.996 4.861 4.939 242,354 -0.01(-0.10%)
Nov 17, 2011 5.037 5.048 4.897 4.944 122,239 -0.09(-1.85%)
Nov 16, 2011 5.016 5.094 5.011 5.037 131,098 -0.05(-1.02%)
Nov 15, 2011 5.001 5.099 4.991 5.089 82,301 +0.08(+1.55%)
Nov 14, 2011 5.058 5.104 4.996 5.011 59,185 -0.09(-1.73%)
Nov 11, 2011 4.991 5.099 4.985 5.099 131,465 +0.16(+3.25%)
Nov 10, 2011 4.980 4.980 4.867 4.939 171,335 +0.02(+0.42%)
Nov 09, 2011 5.022 5.022 4.901 4.918 125,368 -0.13(-2.66%)
Nov 08, 2011 5.042 5.073 4.980 5.053 125,538 +0.02(+0.31%)
Nov 07, 2011 4.985 5.037 4.950 5.037 104,632 +0.01(+0.21%)
Nov 04, 2011 5.027 5.032 4.960 5.027 49,836 -0.05(-1.02%)
Nov 03, 2011 5.079 5.107 4.980 5.079 58,331 +0.02(+0.31%)
Nov 02, 2011 5.001 5.073 4.991 5.063 110,033 +0.08(+1.66%)
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.