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 (%)
Nov 28, 2003 9.308 9.381 9.267 9.319 55,051 +0.08(+0.84%)
Nov 26, 2003 9.163 9.241 9.143 9.241 67,607 +0.13(+1.42%)
Nov 25, 2003 8.956 9.111 8.956 9.111 133,669 +0.15(+1.68%)
Nov 24, 2003 8.982 8.982 8.977 8.961 126,135 -0.01(-0.06%)
Nov 21, 2003 9.034 9.060 9.034 8.966 121,306 -0.07(-0.80%)
Nov 20, 2003 9.189 9.189 9.039 9.039 140,429 -0.16(-1.74%)
Nov 19, 2003 9.220 9.267 9.158 9.199 78,810 -0.03(-0.28%)
Nov 18, 2003 9.319 9.319 9.220 9.225 133,862 -0.06(-0.67%)
Nov 17, 2003 9.319 9.370 9.251 9.287 104,308 -0.02(-0.17%)
Nov 14, 2003 9.319 9.370 9.272 9.303 101,990 +0.00(+0.00%)
Nov 13, 2003 9.272 9.360 9.267 9.303 105,660 +0.03(+0.28%)
Nov 12, 2003 9.319 9.344 9.231 9.277 91,752 -0.09(-0.94%)
Nov 11, 2003 9.329 9.381 9.324 9.365 89,820 +0.05(+0.56%)
Nov 10, 2003 9.448 9.448 9.272 9.313 101,603 -0.12(-1.32%)
Nov 07, 2003 9.319 9.438 9.396 9.438 65,868 +0.12(+1.28%)
Nov 06, 2003 9.401 9.453 9.319 9.319 62,198 -0.08(-0.88%)
Nov 05, 2003 9.422 9.474 9.360 9.401 120,340 +0.05(+0.50%)
Nov 04, 2003 9.422 9.422 9.355 9.355 147,420 +0.01(+0.11%)
Nov 03, 2003 9.215 9.344 9.215 9.344 63,910 +0.12(+1.35%)
Oct 31, 2003 9.287 9.287 9.231 9.220 75,140 -0.05(-0.50%)
Oct 30, 2003 9.194 9.293 9.184 9.267 96,581 +0.08(+0.90%)
Oct 29, 2003 9.168 9.199 9.122 9.184 78,231 +0.03(+0.34%)
Oct 28, 2003 9.199 9.199 9.117 9.153 78,424 -0.02(-0.17%)
Oct 27, 2003 9.163 9.220 9.111 9.168 113,773 -0.01(-0.11%)
Oct 24, 2003 9.174 9.184 9.075 9.179 96,581 +0.07(+0.74%)
Oct 23, 2003 9.153 9.158 9.075 9.111 60,846 +0.01(+0.06%)
Oct 22, 2003 9.065 9.158 9.065 9.106 87,309 +0.05(+0.51%)
Oct 21, 2003 9.060 9.158 9.060 9.060 126,715 -0.01(-0.06%)
Oct 20, 2003 9.132 9.184 9.070 9.065 96,002 +0.03(+0.29%)
Oct 17, 2003 9.106 9.106 9.008 9.039 48,677 +0.03(+0.34%)
Oct 16, 2003 8.935 9.049 8.935 9.008 79,969 +0.05(+0.58%)
Oct 15, 2003 9.060 9.060 8.956 8.956 79,003 -0.05(-0.57%)
Oct 14, 2003 9.008 9.060 9.008 9.008 59,494 +0.05(+0.58%)
Oct 13, 2003 8.956 9.034 8.956 8.956 71,277 +0.02(+0.23%)
Oct 10, 2003 8.956 8.987 8.920 8.935 113,193 -0.17(-1.82%)
Oct 09, 2003 9.029 9.132 9.034 9.101 120,533 +0.04(+0.46%)
Oct 08, 2003 9.008 9.060 8.972 9.060 85,378 +0.09(+1.04%)
Oct 07, 2003 9.158 9.158 8.966 8.966 67,414 -0.07(-0.74%)
Oct 06, 2003 9.023 9.153 8.956 9.034 65,482 +0.05(+0.58%)
Oct 03, 2003 8.956 8.956 8.858 8.982 125,942 +0.06(+0.70%)
Oct 02, 2003 8.935 8.998 8.910 8.920 60,653 -0.01(-0.12%)
Oct 01, 2003 8.899 8.899 8.899 8.930 66,641 +0.08(+0.94%)
Sep 30, 2003 8.827 8.827 8.801 8.847 64,323 +0.07(+0.83%)
Sep 29, 2003 8.796 8.796 8.775 8.775 67,220 -0.01(-0.06%)
Sep 26, 2003 8.723 8.785 8.723 8.780 71,084 +0.09(+1.01%)
Sep 25, 2003 8.739 8.770 8.692 8.692 95,229 -0.04(-0.47%)
Sep 24, 2003 8.801 8.801 8.697 8.734 117,636 -0.08(-0.88%)
Sep 23, 2003 8.879 8.894 8.811 8.811 143,520 -0.05(-0.53%)
Sep 22, 2003 8.889 8.899 8.889 8.858 119,568 -0.03(-0.35%)
Sep 19, 2003 8.879 8.879 8.822 8.889 97,161 -0.01(-0.12%)
Sep 18, 2003 8.827 8.827 8.827 8.899 113,386 +0.10(+1.12%)
Sep 17, 2003 8.734 8.801 8.723 8.801 59,880 +0.07(+0.83%)
Sep 16, 2003 8.770 8.827 8.713 8.728 92,525 -0.05(-0.53%)
Sep 15, 2003 8.713 8.775 8.708 8.775 108,557 -0.01(-0.06%)
Sep 12, 2003 8.749 8.790 8.671 8.780 90,593 +0.07(+0.77%)
Sep 11, 2003 8.759 8.796 8.671 8.713 73,015 -0.04(-0.41%)
Sep 10, 2003 8.811 8.868 8.749 8.749 98,706 -0.06(-0.71%)
Sep 09, 2003 8.827 8.894 8.790 8.811 108,557 -0.01(-0.06%)
Sep 08, 2003 8.863 8.904 8.775 8.816 91,945 -0.03(-0.35%)
Sep 05, 2003 8.770 8.858 8.759 8.847 84,412 +0.09(+1.00%)
Sep 04, 2003 8.651 8.759 8.651 8.759 87,696 +0.09(+1.08%)
Sep 03, 2003 8.749 8.749 8.620 8.666 171,335 +0.02(+0.18%)
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.