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 (%)
Dec 31, 2007 8.583 8.583 7.931 8.220 489,410 +0.09(+1.15%)
Dec 28, 2007 8.490 8.614 8.127 8.127 423,074 -0.36(-4.27%)
Dec 27, 2007 8.930 8.930 8.314 8.490 446,653 -0.31(-3.53%)
Dec 26, 2007 8.811 9.059 8.769 8.800 376,499 -0.05(-0.58%)
Dec 24, 2007 8.252 8.873 8.252 8.852 148,552 +0.44(+5.23%)
Dec 21, 2007 7.874 8.438 7.874 8.412 333,627 +0.22(+2.65%)
Dec 20, 2007 8.350 8.412 8.195 8.195 246,685 -0.11(-1.37%)
Dec 19, 2007 8.412 8.547 8.293 8.309 242,242 -0.10(-1.23%)
Dec 18, 2007 8.598 8.645 8.314 8.412 434,838 -0.18(-2.11%)
Dec 17, 2007 8.857 9.059 8.567 8.593 312,055 -0.52(-5.74%)
Dec 14, 2007 9.292 9.308 9.116 9.116 173,085 -0.16(-1.67%)
Dec 13, 2007 9.132 9.629 9.132 9.271 209,402 -0.38(-3.97%)
Dec 12, 2007 10.02 10.02 9.644 9.654 139,279 -0.47(-4.60%)
Dec 11, 2007 10.37 10.51 10.09 10.12 152,224 -0.34(-3.22%)
Dec 10, 2007 10.35 10.53 10.25 10.46 135,802 +0.21(+2.02%)
Dec 07, 2007 9.944 10.35 9.944 10.25 127,882 +0.21(+2.06%)
Dec 06, 2007 9.887 10.16 9.887 10.04 128,654 +0.16(+1.57%)
Dec 05, 2007 9.836 9.934 9.820 9.887 168,062 +0.10(+1.06%)
Dec 04, 2007 9.887 9.898 9.732 9.784 157,051 -0.10(-1.05%)
Dec 03, 2007 9.887 9.965 9.799 9.887 104,314 -0.08(-0.78%)
Nov 30, 2007 9.856 10.15 9.856 9.965 139,472 +0.30(+3.05%)
Nov 29, 2007 9.789 10.22 9.582 9.670 117,257 -0.07(-0.74%)
Nov 28, 2007 9.437 9.836 9.385 9.742 198,005 +0.39(+4.15%)
Nov 27, 2007 8.837 9.680 8.837 9.354 209,112 +0.24(+2.67%)
Nov 26, 2007 9.582 9.675 9.111 9.111 184,096 -0.51(-5.27%)
Nov 23, 2007 9.240 9.701 9.240 9.618 108,178 +0.43(+4.68%)
Nov 21, 2007 9.318 9.361 9.137 9.189 190,857 -0.17(-1.83%)
Nov 20, 2007 9.577 9.732 9.318 9.359 192,209 -0.22(-2.32%)
Nov 19, 2007 9.903 9.920 9.582 9.582 193,175 -0.33(-3.34%)
Nov 16, 2007 9.882 10.11 9.882 9.913 102,964 -0.03(-0.26%)
Nov 15, 2007 10.02 10.09 9.939 9.939 108,951 -0.13(-1.29%)
Nov 14, 2007 10.35 10.35 10.07 10.07 81,520 -0.07(-0.66%)
Nov 13, 2007 10.06 10.20 9.970 10.14 174,630 +0.22(+2.25%)
Nov 12, 2007 9.836 10.00 9.836 9.913 131,745 +0.03(+0.26%)
Nov 09, 2007 9.867 10.06 9.784 9.887 154,347 -0.03(-0.26%)
Nov 08, 2007 10.08 10.20 9.825 9.913 162,074 -0.13(-1.29%)
Nov 07, 2007 10.51 10.55 10.04 10.04 197,811 -0.54(-5.13%)
Nov 06, 2007 10.61 10.81 10.59 10.59 90,406 -0.10(-0.97%)
Nov 05, 2007 11.00 11.00 10.65 10.69 114,359 -0.31(-2.82%)
Nov 02, 2007 11.34 11.41 11.00 11.00 77,270 -0.31(-2.75%)
Nov 01, 2007 11.61 11.61 11.31 11.31 99,099 -0.28(-2.46%)
Oct 31, 2007 11.67 11.75 11.60 11.60 58,918 -0.05(-0.44%)
Oct 30, 2007 11.49 11.75 11.48 11.65 54,668 +0.08(+0.67%)
Oct 29, 2007 11.64 11.83 11.53 11.57 62,395 +0.05(+0.45%)
Oct 26, 2007 11.37 11.64 11.37 11.52 81,713 +0.18(+1.60%)
Oct 25, 2007 11.29 11.46 11.26 11.34 68,191 +0.03(+0.23%)
Oct 24, 2007 11.26 11.39 11.23 11.31 81,520 +0.00(+0.00%)
Oct 23, 2007 11.21 11.53 11.21 11.31 101,803 +0.13(+1.16%)
Oct 22, 2007 11.19 11.47 11.17 11.18 96,201 -0.13(-1.14%)
Oct 19, 2007 11.49 11.61 11.31 11.31 95,621 -0.16(-1.40%)
Oct 18, 2007 11.44 11.62 11.37 11.47 116,484 +0.09(+0.82%)
Oct 17, 2007 11.60 11.61 11.33 11.38 73,986 -0.17(-1.48%)
Oct 16, 2007 11.60 11.67 11.54 11.55 104,508 -0.10(-0.84%)
Oct 15, 2007 12.04 12.04 11.65 11.65 116,678 -0.31(-2.60%)
Oct 12, 2007 11.86 12.02 11.86 11.96 52,350 +0.09(+0.79%)
Oct 11, 2007 12.09 12.17 11.86 11.86 77,463 -0.21(-1.76%)
Oct 10, 2007 12.27 12.27 11.99 12.08 82,872 -0.01(-0.09%)
Oct 09, 2007 12.17 12.23 12.09 12.09 132,132 +0.01(+0.09%)
Oct 08, 2007 12.14 12.16 12.04 12.08 53,123 -0.01(-0.09%)
Oct 05, 2007 11.91 12.17 11.88 12.09 80,167 +0.23(+1.96%)
Oct 04, 2007 11.93 11.95 11.85 11.85 58,145 +0.00(+0.00%)
Oct 03, 2007 11.83 11.95 11.83 11.85 96,346 +0.04(+0.35%)
Oct 02, 2007 11.83 11.88 11.75 11.81 87,508 +0.10(+0.84%)
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.