Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.420 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 4.830 4.897 4.773 4.814 87,833 -0.05(-0.96%)
Mar 30, 2010 4.923 4.923 4.799 4.861 141,586 -0.01(-0.11%)
Mar 29, 2010 4.933 4.933 4.788 4.866 140,069 +0.01(+0.21%)
Mar 26, 2010 4.887 4.964 4.815 4.856 171,690 -0.05(-1.05%)
Mar 25, 2010 4.902 4.940 4.851 4.907 164,195 +0.08(+1.61%)
Mar 24, 2010 4.907 4.918 4.830 4.830 122,199 -0.02(-0.43%)
Mar 23, 2010 4.892 4.892 4.804 4.851 155,174 +0.01(+0.21%)
Mar 22, 2010 4.840 4.918 4.819 4.840 282,434 -0.02(-0.32%)
Mar 19, 2010 4.892 4.892 4.768 4.856 155,952 +0.01(+0.11%)
Mar 18, 2010 4.788 4.866 4.763 4.851 182,292 +0.04(+0.86%)
Mar 17, 2010 4.830 4.830 4.716 4.809 271,686 +0.16(+3.34%)
Mar 16, 2010 4.685 4.711 4.587 4.654 168,966 +0.02(+0.45%)
Mar 15, 2010 4.519 4.633 4.514 4.633 99,074 +0.04(+0.79%)
Mar 12, 2010 4.509 4.623 4.483 4.597 179,176 +0.11(+2.54%)
Mar 11, 2010 4.504 4.555 4.473 4.483 150,373 -0.15(-3.24%)
Mar 10, 2010 4.659 4.690 4.628 4.633 243,449 -0.05(-1.00%)
Mar 09, 2010 4.628 4.708 4.561 4.680 210,165 +0.08(+1.69%)
Mar 08, 2010 4.436 4.618 4.436 4.602 265,902 +0.16(+3.61%)
Mar 05, 2010 4.374 4.457 4.364 4.442 198,006 +0.07(+1.54%)
Mar 04, 2010 4.374 4.390 4.322 4.374 125,183 +0.03(+0.72%)
Mar 03, 2010 4.421 4.421 4.322 4.343 220,251 +0.01(+0.12%)
Mar 02, 2010 4.359 4.359 4.297 4.338 113,324 +0.06(+1.45%)
Mar 01, 2010 4.250 4.348 4.250 4.276 64,901 +0.03(+0.61%)
Feb 26, 2010 4.229 4.255 4.198 4.250 81,759 +0.06(+1.36%)
Feb 25, 2010 4.146 4.193 4.100 4.193 93,871 +0.05(+1.25%)
Feb 24, 2010 4.157 4.245 4.110 4.141 75,042 +0.04(+0.88%)
Feb 23, 2010 4.022 4.141 4.022 4.105 208,374 +0.03(+0.63%)
Feb 22, 2010 4.105 4.115 4.058 4.079 169,585 +0.01(+0.25%)
Feb 19, 2010 4.084 4.090 4.012 4.069 162,561 +0.01(+0.13%)
Feb 18, 2010 4.002 4.064 3.996 4.064 159,283 +0.05(+1.29%)
Feb 17, 2010 3.955 4.043 3.955 4.012 158,645 +0.02(+0.52%)
Feb 16, 2010 3.882 3.991 3.882 3.991 144,275 +0.13(+3.35%)
Feb 12, 2010 3.826 3.862 3.862 3.862 134,257 -0.01(-0.13%)
Feb 11, 2010 3.831 3.950 3.805 3.867 103,887 +0.06(+1.63%)
Feb 10, 2010 3.857 3.877 3.779 3.805 127,370 -0.02(-0.54%)
Feb 09, 2010 3.934 3.934 3.779 3.826 149,094 +0.01(+0.14%)
Feb 08, 2010 3.882 3.960 3.820 3.820 119,162 -0.09(-2.25%)
Feb 05, 2010 3.976 4.043 3.784 3.908 343,248 -0.08(-1.97%)
Feb 04, 2010 4.385 4.385 3.893 3.987 209,300 -0.25(-5.96%)
Feb 03, 2010 4.266 4.374 4.193 4.240 132,319 -0.07(-1.68%)
Feb 02, 2010 4.167 4.312 4.121 4.312 93,506 +0.17(+4.13%)
Feb 01, 2010 4.105 4.214 4.090 4.141 179,417 +0.02(+0.38%)
Jan 29, 2010 4.214 4.214 4.022 4.126 122,320 +0.07(+1.79%)
Jan 28, 2010 4.136 4.255 4.053 4.053 165,358 -0.04(-0.89%)
Jan 27, 2010 4.157 4.157 4.038 4.090 235,322 -0.01(-0.25%)
Jan 26, 2010 4.157 4.188 4.100 4.100 187,886 -0.06(-1.37%)
Jan 25, 2010 4.291 4.312 4.157 4.157 153,727 -0.06(-1.35%)
Jan 22, 2010 4.271 4.271 4.167 4.214 221,953 -0.05(-1.18%)
Jan 21, 2010 4.322 4.348 4.245 4.264 266,733 -0.05(-1.12%)
Jan 20, 2010 4.390 4.529 4.302 4.312 146,307 -0.06(-1.30%)
Jan 19, 2010 4.322 4.369 4.266 4.369 128,824 +0.09(+2.06%)
Jan 15, 2010 4.172 4.281 4.281 4.281 170,187 +0.07(+1.60%)
Jan 14, 2010 4.271 4.271 4.193 4.214 220,430 +0.01(+0.25%)
Jan 13, 2010 4.234 4.240 4.183 4.203 164,736 -0.04(-0.98%)
Jan 12, 2010 4.219 4.266 4.172 4.245 214,299 +0.00(+0.00%)
Jan 11, 2010 4.364 4.364 4.219 4.245 195,443 -0.06(-1.32%)
Jan 08, 2010 4.291 4.333 4.229 4.302 129,866 +0.03(+0.73%)
Jan 07, 2010 4.214 4.271 4.198 4.271 73,632 +0.07(+1.76%)
Jan 06, 2010 4.193 4.250 4.152 4.197 162,514 +0.06(+1.34%)
Jan 05, 2010 4.115 4.141 4.074 4.141 125,166 +0.03(+0.63%)
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.