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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 4.675 4.700 4.628 4.649 79,062 -0.07(-1.43%)
Sep 29, 2011 4.711 4.716 4.623 4.716 78,042 +0.06(+1.22%)
Sep 28, 2011 4.768 4.768 4.638 4.659 105,972 -0.05(-1.10%)
Sep 27, 2011 4.778 4.799 4.700 4.711 113,977 +0.04(+0.78%)
Sep 26, 2011 4.700 4.706 4.566 4.675 127,861 +0.01(+0.11%)
Sep 23, 2011 4.566 4.669 4.540 4.669 101,260 +0.07(+1.58%)
Sep 22, 2011 4.633 4.643 4.540 4.597 175,248 -0.09(-1.99%)
Sep 21, 2011 4.866 4.897 4.638 4.690 126,742 -0.20(-4.13%)
Sep 20, 2011 4.964 4.970 4.882 4.892 109,236 -0.04(-0.84%)
Sep 19, 2011 4.990 4.990 4.887 4.933 68,225 -0.06(-1.24%)
Sep 16, 2011 4.995 5.016 4.928 4.995 80,469 +0.03(+0.52%)
Sep 15, 2011 4.918 4.970 4.907 4.970 72,867 +0.05(+1.05%)
Sep 14, 2011 4.907 4.918 4.830 4.918 71,753 +0.02(+0.42%)
Sep 13, 2011 4.835 4.897 4.830 4.897 124,847 -0.08(-1.56%)
Sep 12, 2011 4.939 4.975 4.882 4.975 65,370 -0.01(-0.21%)
Sep 09, 2011 5.042 5.052 4.944 4.985 59,795 -0.11(-2.23%)
Sep 08, 2011 5.109 5.135 5.047 5.099 125,823 +0.00(+0.00%)
Sep 07, 2011 4.995 5.104 4.964 5.099 90,678 +0.16(+3.14%)
Sep 06, 2011 4.913 4.975 4.799 4.944 119,168 -0.07(-1.44%)
Sep 02, 2011 4.985 5.068 4.985 5.016 136,065 -0.06(-1.22%)
Sep 01, 2011 5.120 5.130 5.052 5.078 62,803 -0.07(-1.41%)
Aug 31, 2011 5.083 5.166 5.078 5.151 70,852 +0.09(+1.74%)
Aug 30, 2011 5.063 5.108 5.021 5.063 181,621 -0.05(-1.01%)
Aug 29, 2011 5.006 5.120 5.006 5.115 86,316 +0.15(+3.02%)
Aug 26, 2011 4.902 4.970 4.835 4.964 61,914 +0.05(+1.05%)
Aug 25, 2011 5.016 5.052 4.856 4.913 101,805 -0.08(-1.66%)
Aug 24, 2011 4.897 5.001 4.897 4.995 57,301 +0.07(+1.37%)
Aug 23, 2011 4.840 4.949 4.809 4.928 54,543 +0.11(+2.35%)
Aug 22, 2011 4.856 4.928 4.784 4.815 73,134 -0.03(-0.52%)
Aug 19, 2011 4.763 4.933 4.763 4.840 87,711 -0.06(-1.16%)
Aug 18, 2011 4.928 5.011 4.866 4.897 120,557 -0.23(-4.46%)
Aug 17, 2011 5.063 5.166 5.063 5.126 63,813 +0.04(+0.73%)
Aug 16, 2011 5.058 5.151 5.058 5.089 135,418 -0.06(-1.11%)
Aug 15, 2011 5.032 5.146 5.016 5.146 92,892 +0.20(+3.98%)
Aug 12, 2011 4.985 5.003 4.892 4.949 92,703 +0.06(+1.16%)
Aug 11, 2011 4.612 4.949 4.612 4.892 139,953 +0.25(+5.35%)
Aug 10, 2011 4.555 4.799 4.540 4.643 180,329 -0.09(-1.86%)
Aug 09, 2011 4.928 4.731 4.095 4.731 660,626 +0.33(+7.40%)
Aug 08, 2011 4.918 4.918 4.245 4.405 489,715 -0.58(-11.72%)
Aug 05, 2011 5.135 5.151 4.876 4.990 432,501 -0.16(-3.12%)
Aug 04, 2011 5.384 5.384 5.130 5.151 286,187 -0.34(-6.22%)
Aug 03, 2011 5.508 5.534 5.239 5.492 204,772 -0.01(-0.19%)
Aug 02, 2011 5.643 5.668 5.358 5.503 102,879 -0.17(-2.92%)
Aug 01, 2011 5.684 5.710 5.643 5.668 81,838 +0.02(+0.37%)
Jul 29, 2011 5.534 5.687 5.441 5.648 259,633 -0.01(-0.09%)
Jul 28, 2011 5.782 5.803 5.643 5.653 120,924 -0.12(-2.06%)
Jul 27, 2011 5.886 5.922 5.751 5.772 130,911 -0.18(-3.04%)
Jul 26, 2011 5.891 5.958 5.870 5.953 85,880 +0.03(+0.52%)
Jul 25, 2011 5.943 5.989 5.922 5.922 93,744 -0.11(-1.78%)
Jul 22, 2011 6.025 6.041 6.015 6.029 52,383 +0.07(+1.10%)
Jul 21, 2011 5.979 6.072 5.927 5.963 100,420 -0.03(-0.43%)
Jul 20, 2011 5.927 6.000 5.917 5.989 60,147 +0.06(+0.96%)
Jul 19, 2011 5.901 5.940 5.870 5.932 67,028 +0.09(+1.60%)
Jul 18, 2011 5.922 5.922 5.782 5.839 78,158 -0.10(-1.74%)
Jul 15, 2011 5.938 5.943 5.875 5.943 87,985 +0.01(+0.17%)
Jul 14, 2011 6.020 6.020 5.891 5.932 111,744 -0.06(-0.95%)
Jul 13, 2011 6.041 6.108 5.989 5.989 55,837 -0.05(-0.86%)
Jul 12, 2011 5.958 6.062 5.958 6.041 88,312 +0.04(+0.69%)
Jul 11, 2011 6.088 6.088 5.969 6.000 62,926 -0.10(-1.62%)
Jul 08, 2011 6.108 6.154 6.067 6.098 46,945 -0.07(-1.09%)
Jul 07, 2011 6.046 6.196 6.046 6.165 86,888 +0.13(+2.14%)
Jul 06, 2011 6.083 6.083 5.958 6.036 50,059 -0.01(-0.17%)
Jul 05, 2011 5.963 6.046 5.887 6.046 73,429 +0.12(+2.01%)
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.