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 (%)
Jun 30, 2010 4.390 4.478 4.348 4.354 119,330 -0.09(-1.98%)
Jun 29, 2010 4.519 4.519 4.354 4.442 88,466 -0.06(-1.38%)
Jun 25, 2010 4.504 4.524 4.410 4.504 132,700 +0.04(+0.81%)
Jun 24, 2010 4.602 4.659 4.467 4.467 145,148 -0.19(-4.00%)
Jun 23, 2010 4.716 4.726 4.602 4.654 108,587 -0.08(-1.64%)
Jun 22, 2010 4.830 4.830 4.672 4.731 78,817 -0.08(-1.72%)
Jun 21, 2010 4.799 4.845 4.721 4.814 143,850 +0.09(+1.97%)
Jun 18, 2010 4.721 4.721 4.685 4.721 136,183 +0.04(+0.88%)
Jun 17, 2010 4.690 4.700 4.664 4.680 92,278 -0.00(-0.01%)
Jun 16, 2010 4.628 4.690 4.628 4.680 120,064 +0.02(+0.35%)
Jun 15, 2010 4.685 4.685 4.612 4.664 118,712 +0.05(+1.12%)
Jun 14, 2010 4.685 4.747 4.607 4.612 137,259 -0.07(-1.44%)
Jun 11, 2010 4.509 4.752 4.488 4.680 103,482 -0.01(-0.11%)
Jun 10, 2010 4.587 4.695 4.587 4.685 67,964 +0.16(+3.55%)
Jun 09, 2010 4.581 4.669 4.509 4.524 114,939 -0.03(-0.57%)
Jun 08, 2010 4.530 4.566 4.473 4.550 173,042 +0.01(+0.11%)
Jun 07, 2010 4.561 4.618 4.540 4.545 142,521 +0.01(+0.11%)
Jun 04, 2010 4.540 4.633 4.535 4.540 168,414 -0.13(-2.77%)
Jun 03, 2010 4.706 4.706 4.618 4.669 104,168 +0.01(+0.11%)
Jun 02, 2010 4.581 4.664 4.561 4.664 87,085 +0.06(+1.35%)
Jun 01, 2010 4.675 4.706 4.602 4.602 93,987 -0.12(-2.63%)
May 28, 2010 4.726 4.840 4.669 4.726 102,827 -0.05(-0.98%)
May 27, 2010 4.659 4.794 4.618 4.773 105,750 +0.20(+4.42%)
May 26, 2010 4.607 4.607 4.498 4.571 2,124 +0.07(+1.61%)
May 25, 2010 4.317 4.504 4.250 4.498 164,234 -0.03(-0.68%)
May 24, 2010 4.654 4.654 4.529 4.529 205,975 -0.08(-1.80%)
May 21, 2010 4.385 4.623 4.255 4.612 312,185 +0.13(+3.01%)
May 20, 2010 4.530 4.555 4.452 4.478 452,162 -0.23(-4.95%)
May 19, 2010 4.814 4.841 4.659 4.711 178,523 -0.10(-2.15%)
May 18, 2010 4.861 5.011 4.768 4.814 248,603 -0.08(-1.69%)
May 17, 2010 4.892 5.042 4.840 4.897 197,896 -0.03(-0.59%)
May 14, 2010 4.926 5.156 4.892 4.926 138,595 -0.22(-4.36%)
May 13, 2010 5.099 5.151 4.980 5.151 142,395 +0.08(+1.63%)
May 12, 2010 4.970 5.073 4.959 5.068 146,761 +0.07(+1.35%)
May 11, 2010 4.913 5.006 4.907 5.001 227,470 +0.06(+1.15%)
May 10, 2010 4.825 4.944 4.814 4.944 280,226 +0.27(+5.88%)
May 07, 2010 4.628 4.763 4.498 4.669 424,140 -0.03(-0.66%)
May 06, 2010 4.804 4.851 4.504 4.700 304,804 -0.18(-3.74%)
May 05, 2010 4.835 4.913 4.820 4.883 290,259 +0.00(+0.03%)
May 04, 2010 5.011 5.011 4.871 4.882 198,810 -0.14(-2.88%)
May 03, 2010 4.990 5.037 4.980 5.027 219,677 +0.09(+1.78%)
Apr 30, 2010 5.001 5.001 4.928 4.939 266,534 -0.10(-1.95%)
Apr 29, 2010 4.902 5.063 4.856 5.037 173,052 +0.22(+4.51%)
Apr 28, 2010 4.768 4.830 4.763 4.819 137,523 +0.04(+0.87%)
Apr 27, 2010 4.830 4.887 4.768 4.778 159,259 -0.09(-1.81%)
Apr 26, 2010 4.809 4.954 4.799 4.866 187,975 +0.08(+1.73%)
Apr 23, 2010 4.783 4.788 4.711 4.783 121,580 +0.03(+0.54%)
Apr 22, 2010 4.649 4.757 4.633 4.757 154,679 +0.10(+2.22%)
Apr 21, 2010 4.581 4.680 4.571 4.654 211,513 +0.05(+1.01%)
Apr 20, 2010 4.524 4.623 4.524 4.607 142,065 +0.08(+1.83%)
Apr 19, 2010 4.618 4.618 4.524 4.524 207,321 -0.09(-1.91%)
Apr 16, 2010 4.690 4.690 4.587 4.612 165,383 -0.07(-1.55%)
Apr 15, 2010 4.690 4.706 4.633 4.685 318,546 -0.03(-0.66%)
Apr 14, 2010 4.747 4.747 4.664 4.716 348,102 +0.02(+0.44%)
Apr 13, 2010 4.695 4.706 4.649 4.695 292,877 +0.01(+0.22%)
Apr 12, 2010 4.675 4.711 4.643 4.685 298,779 +0.04(+0.78%)
Apr 09, 2010 4.638 4.695 4.597 4.649 375,755 -0.02(-0.44%)
Apr 08, 2010 4.773 4.809 4.628 4.669 206,670 -0.07(-1.42%)
Apr 07, 2010 4.788 4.788 4.716 4.737 129,443 -0.05(-1.08%)
Apr 06, 2010 4.731 4.788 4.731 4.788 185,970 +0.03(+0.54%)
Apr 05, 2010 4.845 4.964 4.752 4.763 246,553 -0.07(-1.50%)
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.