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 (%)
Oct 31, 2005 10.34 10.36 10.28 10.31 112,807 +0.04(+0.35%)
Oct 28, 2005 10.22 10.30 10.20 10.28 81,514 +0.13(+1.28%)
Oct 27, 2005 10.25 10.25 10.12 10.15 78,231 -0.03(-0.25%)
Oct 26, 2005 10.23 10.27 10.17 10.17 70,697 -0.06(-0.61%)
Oct 25, 2005 10.10 10.23 10.10 10.23 98,899 +0.07(+0.71%)
Oct 24, 2005 9.966 10.16 9.966 10.16 109,523 +0.18(+1.82%)
Oct 21, 2005 9.904 9.992 9.904 9.981 58,914 +0.08(+0.78%)
Oct 20, 2005 10.04 10.04 9.862 9.904 81,128 -0.12(-1.19%)
Oct 19, 2005 9.966 10.03 9.867 10.02 127,101 +0.02(+0.15%)
Oct 18, 2005 10.04 10.10 10.01 10.01 111,841 -0.11(-1.07%)
Oct 17, 2005 10.04 10.16 10.04 10.12 98,320 +0.12(+1.19%)
Oct 14, 2005 9.955 10.06 9.940 9.997 153,371 +0.11(+1.15%)
Oct 13, 2005 9.914 9.940 9.816 9.883 143,134 -0.08(-0.83%)
Oct 12, 2005 10.28 10.28 9.841 9.966 149,508 -0.32(-3.12%)
Oct 11, 2005 10.34 10.34 10.26 10.29 92,718 +0.02(+0.15%)
Oct 10, 2005 10.34 10.35 10.26 10.27 80,355 -0.05(-0.45%)
Oct 07, 2005 10.35 10.36 10.25 10.32 99,865 -0.03(-0.30%)
Oct 06, 2005 10.41 10.41 10.31 10.35 97,354 -0.05(-0.50%)
Oct 05, 2005 10.57 10.57 10.40 10.40 97,161 -0.19(-1.76%)
Oct 04, 2005 10.61 10.64 10.53 10.59 65,868 -0.06(-0.53%)
Oct 03, 2005 10.54 10.65 10.48 10.64 94,456 +0.11(+1.03%)
Sep 30, 2005 10.43 10.58 10.43 10.54 84,798 +0.13(+1.24%)
Sep 29, 2005 10.35 10.41 10.32 10.41 74,754 +0.07(+0.70%)
Sep 28, 2005 10.41 10.44 10.31 10.33 82,673 -0.02(-0.15%)
Sep 27, 2005 10.36 10.38 10.32 10.35 103,921 -0.01(-0.05%)
Sep 26, 2005 10.41 10.43 10.32 10.35 93,297 +0.00(+0.00%)
Sep 23, 2005 10.35 10.35 10.16 10.35 184,857 +0.13(+1.27%)
Sep 22, 2005 10.30 10.32 10.15 10.22 111,068 -0.03(-0.25%)
Sep 21, 2005 10.40 10.40 10.25 10.25 131,930 -0.11(-1.05%)
Sep 20, 2005 10.54 10.54 10.32 10.36 126,328 -0.11(-1.09%)
Sep 19, 2005 10.51 10.54 10.47 10.47 83,446 -0.03(-0.30%)
Sep 16, 2005 10.49 10.50 10.50 10.50 60,460 +0.00(+0.00%)
Sep 15, 2005 10.54 10.55 10.48 10.50 73,595 +0.01(+0.05%)
Sep 14, 2005 10.50 10.51 10.45 10.50 63,937 +0.00(+0.00%)
Sep 13, 2005 10.56 10.56 10.49 10.50 115,704 -0.13(-1.22%)
Sep 12, 2005 10.61 10.64 10.54 10.63 134,634 +0.07(+0.64%)
Sep 09, 2005 10.51 10.57 10.46 10.56 102,956 +0.08(+0.79%)
Sep 08, 2005 10.48 10.54 10.46 10.48 127,680 -0.01(-0.05%)
Sep 07, 2005 10.46 10.50 10.42 10.48 156,269 +0.03(+0.25%)
Sep 06, 2005 10.30 10.46 10.30 10.46 142,940 +0.17(+1.61%)
Sep 02, 2005 10.22 10.31 10.21 10.29 88,082 +0.06(+0.61%)
Sep 01, 2005 10.21 10.33 10.17 10.23 132,316 +0.06(+0.56%)
Aug 31, 2005 10.07 10.19 10.02 10.17 91,366 +0.13(+1.29%)
Aug 30, 2005 10.05 10.06 10.00 10.04 95,036 -0.01(-0.05%)
Aug 29, 2005 10.03 10.05 9.976 10.05 135,407 +0.02(+0.15%)
Aug 26, 2005 10.10 10.10 10.01 10.03 118,988 -0.02(-0.15%)
Aug 25, 2005 9.986 10.05 9.971 10.05 108,944 +0.08(+0.83%)
Aug 24, 2005 9.960 10.03 9.929 9.966 102,762 +0.04(+0.36%)
Aug 23, 2005 9.888 9.940 9.878 9.929 121,692 +0.07(+0.68%)
Aug 22, 2005 9.836 9.898 9.810 9.862 127,680 +0.02(+0.16%)
Aug 19, 2005 9.935 9.935 9.774 9.847 214,218 -0.07(-0.68%)
Aug 18, 2005 10.02 10.02 9.836 9.914 143,713 -0.13(-1.29%)
Aug 17, 2005 10.12 10.14 9.992 10.04 160,905 -0.08(-0.82%)
Aug 16, 2005 10.17 10.19 10.08 10.13 114,739 -0.02(-0.20%)
Aug 15, 2005 10.08 10.15 9.992 10.15 117,829 +0.06(+0.62%)
Aug 12, 2005 10.10 10.10 9.992 10.08 118,215 +0.03(+0.31%)
Aug 11, 2005 10.07 10.10 9.997 10.05 157,428 -0.07(-0.66%)
Aug 10, 2005 10.06 10.25 10.06 10.12 232,955 +0.07(+0.67%)
Aug 09, 2005 9.862 10.07 9.847 10.05 335,717 +0.20(+2.00%)
Aug 08, 2005 10.46 10.46 9.841 9.857 438,480 -0.59(-5.65%)
Aug 05, 2005 10.92 10.92 10.45 10.45 274,291 -0.42(-3.90%)
Aug 04, 2005 11.00 11.00 10.83 10.87 110,103 -0.12(-1.08%)
Aug 03, 2005 10.92 11.01 10.91 10.99 98,126 +0.03(+0.24%)
Aug 02, 2005 11.00 11.03 10.95 10.96 102,569 -0.01(-0.09%)
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.