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 (%)
Apr 30, 2008 8.857 9.101 8.857 8.914 115,947 +0.01(+0.12%)
Apr 29, 2008 8.935 9.023 8.831 8.904 75,122 -0.09(-0.98%)
Apr 28, 2008 9.033 9.049 8.956 8.992 99,854 +0.01(+0.06%)
Apr 25, 2008 9.059 9.126 8.919 8.987 122,589 -0.10(-1.08%)
Apr 24, 2008 8.759 9.085 8.749 9.085 104,216 +0.28(+3.24%)
Apr 23, 2008 8.598 8.800 8.598 8.800 151,055 +0.15(+1.74%)
Apr 22, 2008 8.795 8.795 8.562 8.650 91,267 -0.02(-0.18%)
Apr 21, 2008 8.598 8.717 8.598 8.666 85,499 -0.09(-1.01%)
Apr 18, 2008 8.914 8.914 8.702 8.754 211,135 +0.08(+0.96%)
Apr 17, 2008 8.459 8.671 8.459 8.671 203,752 +0.09(+1.06%)
Apr 16, 2008 8.226 8.588 8.226 8.580 164,917 +0.33(+4.00%)
Apr 15, 2008 8.329 8.329 8.055 8.250 93,603 +0.10(+1.19%)
Apr 14, 2008 8.153 8.334 8.096 8.153 122,917 +0.04(+0.45%)
Apr 11, 2008 8.272 8.381 8.112 8.117 149,904 -0.17(-2.00%)
Apr 10, 2008 8.309 8.464 8.283 8.283 178,880 -0.17(-2.02%)
Apr 09, 2008 8.516 8.583 8.422 8.453 240,890 -0.11(-1.33%)
Apr 08, 2008 8.505 8.655 8.505 8.567 168,449 -0.07(-0.78%)
Apr 07, 2008 8.412 8.692 8.283 8.635 157,824 +0.12(+1.46%)
Apr 04, 2008 8.609 8.671 8.510 8.510 90,792 -0.12(-1.44%)
Apr 03, 2008 8.541 8.640 8.443 8.635 110,303 +0.13(+1.58%)
Apr 02, 2008 8.790 8.790 8.412 8.500 169,608 +0.09(+1.05%)
Apr 01, 2008 8.521 8.521 8.184 8.412 226,643 +0.34(+4.23%)
Mar 31, 2008 8.231 8.231 8.050 8.070 137,347 +0.01(+0.06%)
Mar 28, 2008 8.169 8.169 8.024 8.065 135,647 -0.01(-0.13%)
Mar 27, 2008 8.334 8.334 8.076 8.076 134,836 -0.10(-1.27%)
Mar 26, 2008 8.334 8.334 8.044 8.179 161,301 -0.22(-2.65%)
Mar 25, 2008 8.169 8.407 8.044 8.402 133,484 +0.22(+2.72%)
Mar 24, 2008 7.837 8.210 7.837 8.179 203,269 +0.28(+3.61%)
Mar 21, 2008 7.211 7.910 7.211 7.894 153,574 +0.00(+0.00%)
Mar 20, 2008 7.211 7.910 7.211 7.894 153,574 +0.23(+3.04%)
Mar 19, 2008 7.589 7.760 7.460 7.661 181,778 +0.07(+0.95%)
Mar 18, 2008 7.698 7.698 7.247 7.589 163,040 +0.36(+5.01%)
Mar 17, 2008 7.247 7.299 6.988 7.227 240,127 -0.12(-1.69%)
Mar 14, 2008 7.491 7.972 7.330 7.351 127,476 -0.14(-1.87%)
Mar 13, 2008 7.563 7.672 7.346 7.491 166,183 -0.07(-0.96%)
Mar 12, 2008 7.982 7.982 7.563 7.563 213,783 -0.46(-5.74%)
Mar 11, 2008 7.786 8.091 7.682 8.024 196,652 +0.35(+4.52%)
Mar 10, 2008 7.532 7.894 7.532 7.677 148,948 -0.05(-0.67%)
Mar 07, 2008 7.982 7.982 7.636 7.729 137,724 -0.04(-0.47%)
Mar 06, 2008 8.107 8.107 7.765 7.765 184,693 -0.34(-4.15%)
Mar 05, 2008 8.003 8.231 8.003 8.101 168,796 +0.08(+0.97%)
Mar 04, 2008 8.231 8.241 7.955 8.024 317,001 -0.31(-3.73%)
Mar 03, 2008 8.402 8.661 8.288 8.334 124,855 -0.14(-1.67%)
Feb 29, 2008 8.490 8.743 8.376 8.476 140,114 -0.18(-2.07%)
Feb 28, 2008 8.624 8.950 8.624 8.655 86,793 -0.11(-1.24%)
Feb 27, 2008 9.054 9.054 8.728 8.764 95,869 -0.08(-0.88%)
Feb 26, 2008 8.697 9.002 8.697 8.842 135,244 +0.15(+1.73%)
Feb 25, 2008 8.345 8.692 8.334 8.692 110,110 +0.32(+3.83%)
Feb 22, 2008 8.350 8.428 8.334 8.371 157,113 +0.02(+0.25%)
Feb 21, 2008 8.567 8.671 8.345 8.350 165,377 +0.00(+0.00%)
Feb 20, 2008 8.189 8.454 8.179 8.350 180,696 +0.16(+1.90%)
Feb 19, 2008 8.210 8.360 8.189 8.195 200,023 -0.11(-1.33%)
Feb 18, 2008 7.956 8.365 7.956 8.305 0 +0.00(+0.00%)
Feb 15, 2008 7.956 8.365 7.956 8.305 160,424 -0.11(-1.27%)
Feb 14, 2008 8.852 8.852 8.412 8.412 185,255 -0.28(-3.27%)
Feb 13, 2008 8.593 8.852 8.593 8.697 187,109 +0.16(+1.82%)
Feb 12, 2008 8.386 8.811 8.386 8.541 198,229 +0.16(+1.85%)
Feb 11, 2008 8.541 8.816 8.309 8.386 247,091 -0.19(-2.25%)
Feb 08, 2008 8.676 8.873 8.541 8.579 201,685 -0.24(-2.74%)
Feb 07, 2008 8.547 8.975 8.547 8.821 486,223 -0.22(-2.46%)
Feb 06, 2008 9.256 9.370 8.992 9.044 213,857 -0.14(-1.58%)
Feb 05, 2008 9.629 9.629 9.189 9.189 192,928 -0.41(-4.25%)
Feb 04, 2008 9.861 9.861 9.577 9.596 146,672 -0.17(-1.76%)
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.