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 )

7.290 -0.060 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2010 4.814 4.866 4.700 4.778 206,595 -0.06(-1.28%)
Aug 30, 2010 4.814 4.892 4.794 4.840 77,264 +0.01(+0.11%)
Aug 27, 2010 4.835 4.871 4.742 4.835 74,079 +0.00(+0.00%)
Aug 26, 2010 4.856 4.913 4.814 4.835 143,743 -0.04(-0.74%)
Aug 25, 2010 4.861 4.907 4.809 4.871 94,771 -0.05(-0.95%)
Aug 24, 2010 4.757 4.923 4.737 4.918 153,080 +0.04(+0.85%)
Aug 23, 2010 4.918 4.939 4.835 4.876 185,238 +0.05(+1.07%)
Aug 20, 2010 4.856 4.866 4.783 4.825 77,268 +0.01(+0.11%)
Aug 19, 2010 4.902 4.923 4.799 4.819 138,557 -0.12(-2.51%)
Aug 18, 2010 4.882 4.970 4.840 4.944 100,970 +0.08(+1.70%)
Aug 17, 2010 4.964 4.964 4.819 4.861 102,914 +0.06(+1.19%)
Aug 16, 2010 4.737 4.928 4.727 4.804 85,246 +0.08(+1.64%)
Aug 13, 2010 4.726 4.856 4.711 4.726 97,669 -0.03(-0.54%)
Aug 12, 2010 4.711 4.861 4.711 4.752 133,795 -0.06(-1.29%)
Aug 11, 2010 4.970 5.027 4.814 4.814 122,307 -0.26(-5.10%)
Aug 10, 2010 5.016 5.073 4.902 5.073 155,829 +0.11(+2.19%)
Aug 09, 2010 4.939 4.990 4.923 4.964 80,979 +0.01(+0.21%)
Aug 06, 2010 4.954 4.990 4.892 4.954 103,864 +0.01(+0.21%)
Aug 05, 2010 4.918 4.980 4.918 4.944 127,615 +0.00(+0.00%)
Aug 04, 2010 4.918 4.949 4.898 4.944 154,387 +0.06(+1.17%)
Aug 03, 2010 4.840 4.897 4.778 4.887 256,863 +0.05(+0.96%)
Aug 02, 2010 4.788 4.840 4.752 4.840 223,952 +0.10(+2.19%)
Jul 30, 2010 4.737 4.737 4.566 4.737 82,397 +0.06(+1.22%)
Jul 29, 2010 4.695 4.716 4.607 4.680 83,631 -0.04(-0.77%)
Jul 28, 2010 4.659 4.747 4.659 4.716 70,059 +0.04(+0.91%)
Jul 27, 2010 4.757 4.757 4.633 4.673 98,077 -0.01(-0.13%)
Jul 26, 2010 4.659 4.696 4.618 4.680 259,214 +0.07(+1.46%)
Jul 23, 2010 4.659 4.659 4.555 4.612 71,225 -0.01(-0.22%)
Jul 22, 2010 4.535 4.623 4.535 4.623 133,787 +0.12(+2.64%)
Jul 21, 2010 4.535 4.597 4.457 4.504 130,237 -0.05(-1.02%)
Jul 20, 2010 4.359 4.550 4.359 4.550 89,660 +0.12(+2.69%)
Jul 19, 2010 4.498 4.519 4.421 4.431 175,405 -0.07(-1.61%)
Jul 16, 2010 4.504 4.576 4.462 4.504 136,285 -0.04(-0.80%)
Jul 15, 2010 4.592 4.592 4.462 4.540 181,673 +0.01(+0.23%)
Jul 14, 2010 4.561 4.592 4.452 4.530 172,140 -0.05(-1.02%)
Jul 13, 2010 4.535 4.597 4.530 4.576 200,636 +0.05(+1.03%)
Jul 12, 2010 4.410 4.550 4.354 4.530 223,734 +0.09(+1.98%)
Jul 09, 2010 4.442 4.442 4.281 4.442 105,848 +0.12(+2.88%)
Jul 08, 2010 4.286 4.338 4.245 4.317 99,340 +0.04(+0.97%)
Jul 07, 2010 4.084 4.276 4.084 4.276 168,414 +0.20(+4.82%)
Jul 06, 2010 4.286 4.343 4.058 4.079 196,641 -0.17(-4.02%)
Jul 02, 2010 4.250 4.317 4.183 4.250 191,440 -0.08(-1.79%)
Jul 01, 2010 4.442 4.540 4.240 4.328 280,106 -0.03(-0.59%)
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%)
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.