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 )

7.230 +0.010 (+0.14%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 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 (%)
May 28, 2004 8.604 8.655 8.583 8.640 104,894 +0.05(+0.60%)
May 27, 2004 8.541 8.593 8.505 8.588 113,200 +0.07(+0.85%)
May 26, 2004 8.464 8.516 8.433 8.516 93,303 +0.08(+0.92%)
May 25, 2004 8.371 8.464 8.365 8.438 139,086 +0.04(+0.49%)
May 24, 2004 8.345 8.428 8.293 8.396 123,052 +0.05(+0.62%)
May 21, 2004 8.334 8.360 8.298 8.345 95,042 +0.06(+0.75%)
May 20, 2004 8.231 8.288 8.205 8.283 89,247 +0.02(+0.19%)
May 19, 2004 8.252 8.350 8.205 8.267 123,052 +0.01(+0.13%)
May 18, 2004 8.226 8.309 8.195 8.257 128,461 +0.08(+0.95%)
May 17, 2004 8.200 8.236 8.153 8.179 94,656 -0.06(-0.69%)
May 14, 2004 8.050 8.283 7.998 8.236 121,893 +0.18(+2.25%)
May 13, 2004 7.993 8.164 7.920 8.055 232,583 +0.10(+1.30%)
May 12, 2004 7.900 7.956 7.692 7.951 168,062 +0.05(+0.66%)
May 11, 2004 7.770 7.967 7.760 7.900 226,788 +0.16(+2.07%)
May 10, 2004 7.687 7.988 7.366 7.739 675,535 -0.10(-1.32%)
May 07, 2004 8.220 8.257 7.817 7.843 424,406 -0.43(-5.25%)
May 06, 2004 8.355 8.365 8.210 8.277 162,653 -0.09(-1.05%)
May 05, 2004 8.360 8.386 8.288 8.365 195,880 +0.05(+0.56%)
May 04, 2004 8.205 8.345 8.205 8.319 184,289 +0.11(+1.32%)
May 03, 2004 8.257 8.257 8.153 8.210 202,061 +0.01(+0.06%)
Apr 30, 2004 8.205 8.220 8.153 8.205 126,336 +0.03(+0.38%)
Apr 29, 2004 8.169 8.220 8.091 8.174 200,902 +0.01(+0.06%)
Apr 28, 2004 8.050 8.169 8.050 8.169 234,901 +0.01(+0.13%)
Apr 27, 2004 8.184 8.226 8.101 8.158 190,471 -0.03(-0.32%)
Apr 26, 2004 8.319 8.319 8.107 8.184 345,784 -0.10(-1.25%)
Apr 23, 2004 8.314 8.376 8.288 8.288 177,142 -0.05(-0.62%)
Apr 22, 2004 8.283 8.360 8.257 8.340 235,481 +0.08(+1.00%)
Apr 21, 2004 8.283 8.386 8.158 8.257 320,864 -0.06(-0.69%)
Apr 20, 2004 8.552 8.593 8.314 8.314 198,970 -0.28(-3.25%)
Apr 19, 2004 8.593 8.681 8.516 8.593 178,107 -0.09(-1.01%)
Apr 16, 2004 8.516 8.686 8.443 8.681 259,434 +0.26(+3.07%)
Apr 15, 2004 8.179 8.453 8.179 8.422 366,647 +0.22(+2.65%)
Apr 14, 2004 8.231 8.319 8.101 8.205 620,287 -0.11(-1.37%)
Apr 13, 2004 8.567 8.567 8.076 8.319 873,154 -0.38(-4.35%)
Apr 12, 2004 9.266 9.271 8.573 8.697 547,653 -0.62(-6.67%)
Apr 08, 2004 9.209 9.318 9.163 9.318 160,335 +0.10(+1.07%)
Apr 07, 2004 8.899 9.370 8.899 9.220 392,339 +0.25(+2.83%)
Apr 06, 2004 9.308 9.318 8.650 8.966 863,108 -0.34(-3.67%)
Apr 05, 2004 10.04 10.07 9.287 9.308 393,305 -0.68(-6.84%)
Apr 02, 2004 9.913 10.07 9.893 9.991 108,178 -0.03(-0.26%)
Apr 01, 2004 9.991 10.08 9.944 10.02 110,110 +0.04(+0.36%)
Mar 31, 2004 9.944 9.991 9.877 9.981 67,418 +0.04(+0.36%)
Mar 30, 2004 9.913 9.965 9.867 9.944 61,816 +0.03(+0.26%)
Mar 29, 2004 9.991 10.02 9.913 9.918 78,815 -0.01(-0.10%)
Mar 26, 2004 9.887 9.991 9.887 9.929 77,463 +0.04(+0.42%)
Mar 25, 2004 9.939 9.970 9.882 9.887 71,861 -0.05(-0.47%)
Mar 24, 2004 9.836 9.939 9.773 9.934 86,735 +0.16(+1.64%)
Mar 23, 2004 9.887 9.918 9.773 9.773 176,562 -0.11(-1.15%)
Mar 22, 2004 9.960 9.975 9.841 9.887 131,166 -0.07(-0.73%)
Mar 19, 2004 9.887 9.965 9.887 9.960 54,282 +0.03(+0.31%)
Mar 18, 2004 9.929 10.05 9.846 9.929 142,177 +0.05(+0.52%)
Mar 17, 2004 9.877 9.924 9.836 9.877 98,133 +0.02(+0.16%)
Mar 16, 2004 9.784 9.867 9.779 9.861 60,657 +0.05(+0.53%)
Mar 15, 2004 9.846 9.851 9.779 9.810 64,520 -0.08(-0.84%)
Mar 12, 2004 9.887 9.913 9.836 9.893 78,622 +0.01(+0.05%)
Mar 11, 2004 9.810 9.887 9.784 9.887 124,598 +0.00(+0.00%)
Mar 10, 2004 9.898 9.924 9.851 9.887 114,746 -0.01(-0.10%)
Mar 09, 2004 9.924 9.965 9.898 9.898 85,770 -0.03(-0.26%)
Mar 08, 2004 9.887 9.929 9.861 9.924 73,986 +0.02(+0.21%)
Mar 05, 2004 9.836 9.924 9.836 9.903 92,724 +0.04(+0.42%)
Mar 04, 2004 9.836 9.939 9.706 9.861 118,416 +0.03(+0.26%)
Mar 03, 2004 9.706 9.836 9.639 9.836 117,643 +0.16(+1.60%)
Mar 02, 2004 9.587 9.701 9.525 9.680 104,121 +0.05(+0.54%)
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.