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 )

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2014 5.374 5.441 5.369 5.441 123,155 +0.05(+0.96%)
Sep 29, 2014 5.431 5.431 5.358 5.389 186,929 -0.04(-0.67%)
Sep 26, 2014 5.405 5.436 5.363 5.425 122,508 +0.03(+0.58%)
Sep 25, 2014 5.436 5.436 5.369 5.394 94,373 -0.04(-0.67%)
Sep 24, 2014 5.467 5.482 5.425 5.431 105,998 -0.01(-0.19%)
Sep 23, 2014 5.482 5.482 5.436 5.441 81,729 -0.01(-0.19%)
Sep 22, 2014 5.513 5.513 5.436 5.451 83,881 -0.06(-1.03%)
Sep 19, 2014 5.539 5.539 5.482 5.508 48,677 +0.01(+0.09%)
Sep 18, 2014 5.560 5.560 5.493 5.503 149,873 -0.05(-0.93%)
Sep 17, 2014 5.524 5.576 5.524 5.555 112,531 +0.04(+0.66%)
Sep 16, 2014 5.482 5.545 5.457 5.519 152,931 +0.05(+0.95%)
Sep 15, 2014 5.591 5.591 5.457 5.467 130,734 -0.10(-1.77%)
Sep 12, 2014 5.669 5.669 5.503 5.565 194,575 -0.10(-1.77%)
Sep 11, 2014 5.684 5.695 5.638 5.666 70,502 -0.10(-1.67%)
Sep 10, 2014 5.767 5.783 5.715 5.762 200,700 +0.03(+0.45%)
Sep 09, 2014 5.788 5.788 5.726 5.736 101,677 -0.04(-0.64%)
Sep 08, 2014 5.772 5.793 5.762 5.773 111,575 +0.01(+0.10%)
Sep 05, 2014 5.705 5.767 5.705 5.767 76,303 +0.05(+0.91%)
Sep 04, 2014 5.705 5.762 5.705 5.715 106,008 -0.01(-0.18%)
Sep 03, 2014 5.710 5.726 5.700 5.726 65,893 +0.03(+0.55%)
Sep 02, 2014 5.689 5.726 5.679 5.695 119,324 -0.02(-0.27%)
Aug 29, 2014 5.664 5.710 5.710 5.710 102,183 +0.04(+0.64%)
Aug 28, 2014 5.715 5.736 5.653 5.674 188,154 -0.05(-0.90%)
Aug 27, 2014 5.731 5.741 5.695 5.726 130,027 +0.01(+0.10%)
Aug 26, 2014 5.715 5.726 5.700 5.720 69,220 -0.01(-0.10%)
Aug 25, 2014 5.762 5.762 5.679 5.726 132,699 +0.01(+0.09%)
Aug 22, 2014 5.736 5.757 5.679 5.721 92,762 -0.04(-0.63%)
Aug 21, 2014 5.731 5.762 5.731 5.757 181,579 +0.06(+1.09%)
Aug 20, 2014 5.715 5.720 5.695 5.695 99,148 -0.02(-0.27%)
Aug 19, 2014 5.695 5.710 5.674 5.710 100,819 +0.05(+0.82%)
Aug 18, 2014 5.622 5.674 5.622 5.664 59,320 +0.04(+0.74%)
Aug 15, 2014 5.674 5.674 5.608 5.622 130,130 -0.04(-0.73%)
Aug 14, 2014 5.643 5.644 5.643 5.664 52,499 +0.04(+0.64%)
Aug 13, 2014 5.576 5.664 5.576 5.627 81,766 +0.05(+0.93%)
Aug 12, 2014 5.560 5.586 5.555 5.576 62,865 +0.02(+0.37%)
Aug 11, 2014 5.555 5.576 5.519 5.555 69,299 +0.02(+0.37%)
Aug 08, 2014 5.477 5.524 5.477 5.534 69,081 +0.05(+0.94%)
Aug 07, 2014 5.482 5.539 5.436 5.482 183,603 +0.02(+0.30%)
Aug 06, 2014 5.431 5.513 5.431 5.466 120,470 -0.01(-0.11%)
Aug 05, 2014 5.570 5.601 5.462 5.472 215,323 -0.10(-1.86%)
Aug 04, 2014 5.570 5.591 5.555 5.576 70,299 -0.03(-0.46%)
Aug 01, 2014 5.601 5.630 5.570 5.601 57,381 +0.00(+0.00%)
Jul 31, 2014 5.762 5.793 5.565 5.601 408,646 -0.18(-3.05%)
Jul 30, 2014 5.762 5.803 5.762 5.777 71,750 +0.02(+0.27%)
Jul 29, 2014 5.819 5.819 5.757 5.762 112,718 -0.06(-0.98%)
Jul 28, 2014 5.819 5.865 5.819 5.819 67,133 -0.02(-0.34%)
Jul 25, 2014 5.876 5.886 5.829 5.839 104,107 -0.05(-0.89%)
Jul 24, 2014 5.891 5.912 5.876 5.891 62,384 +0.01(+0.09%)
Jul 23, 2014 5.886 5.897 5.865 5.886 47,684 +0.03(+0.43%)
Jul 22, 2014 5.834 5.876 5.824 5.861 60,773 +0.02(+0.36%)
Jul 21, 2014 5.809 5.847 5.809 5.840 72,293 +0.01(+0.09%)
Jul 18, 2014 5.783 5.845 5.773 5.834 70,485 +0.05(+0.80%)
Jul 17, 2014 5.855 5.855 5.772 5.788 86,110 -0.05(-0.80%)
Jul 16, 2014 5.876 5.900 5.829 5.834 112,996 -0.04(-0.62%)
Jul 15, 2014 5.902 5.928 5.865 5.871 71,959 -0.02(-0.26%)
Jul 14, 2014 5.886 5.912 5.876 5.886 71,041 +0.02(+0.31%)
Jul 11, 2014 5.891 5.891 5.845 5.868 109,278 +0.00(+0.04%)
Jul 10, 2014 5.798 5.865 5.788 5.865 58,878 +0.05(+0.80%)
Jul 09, 2014 5.803 5.838 5.783 5.819 121,671 -0.01(-0.18%)
Jul 08, 2014 5.798 5.857 5.798 5.829 83,672 +0.02(+0.27%)
Jul 07, 2014 5.777 5.845 5.777 5.814 107,213 -0.01(-0.09%)
Jul 03, 2014 5.824 5.819 5.819 5.819 90,593 -0.02(-0.27%)
Jul 02, 2014 5.829 5.850 5.803 5.834 111,519 -0.02(-0.27%)
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.