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 (%)
May 31, 2012 5.581 5.643 5.545 5.622 63,888 +0.02(+0.28%)
May 30, 2012 5.633 5.643 5.570 5.607 48,306 -0.08(-1.46%)
May 29, 2012 5.643 5.689 5.612 5.689 49,772 +0.06(+1.01%)
May 25, 2012 5.591 5.633 5.555 5.633 88,723 +0.02(+0.28%)
May 24, 2012 5.560 5.617 5.493 5.617 85,552 +0.09(+1.59%)
May 23, 2012 5.420 5.529 5.410 5.529 106,722 +0.07(+1.23%)
May 22, 2012 5.363 5.477 5.363 5.462 57,970 +0.08(+1.44%)
May 21, 2012 5.353 5.441 5.353 5.384 113,591 +0.01(+0.19%)
May 18, 2012 5.498 5.498 5.327 5.374 130,454 -0.15(-2.72%)
May 17, 2012 5.607 5.627 5.498 5.524 122,886 -0.12(-2.11%)
May 16, 2012 5.689 5.689 5.617 5.643 77,103 -0.03(-0.55%)
May 15, 2012 5.653 5.679 5.643 5.674 123,535 -0.05(-0.90%)
May 14, 2012 5.793 5.793 5.664 5.726 106,691 -0.06(-0.98%)
May 11, 2012 5.772 5.783 5.721 5.783 163,947 +0.01(+0.09%)
May 10, 2012 5.757 5.798 5.726 5.777 140,165 +0.05(+0.90%)
May 09, 2012 5.700 5.772 5.689 5.726 75,949 -0.02(-0.35%)
May 08, 2012 5.726 5.819 5.674 5.746 152,537 +0.03(+0.54%)
May 07, 2012 5.643 5.720 5.638 5.715 75,067 +0.02(+0.36%)
May 04, 2012 5.658 5.695 5.653 5.695 50,442 -0.02(-0.36%)
May 03, 2012 5.721 5.762 5.704 5.715 69,223 -0.04(-0.63%)
May 02, 2012 5.793 5.793 5.689 5.752 137,219 -0.01(-0.18%)
May 01, 2012 5.658 5.772 5.658 5.762 117,422 +0.09(+1.55%)
Apr 30, 2012 5.684 5.715 5.658 5.674 127,891 -0.03(-0.54%)
Apr 27, 2012 5.767 5.767 5.689 5.705 228,883 -0.02(-0.27%)
Apr 26, 2012 5.684 5.721 5.648 5.721 86,446 +0.03(+0.45%)
Apr 25, 2012 5.695 5.721 5.684 5.695 194,046 +0.00(+0.00%)
Apr 24, 2012 5.627 5.702 5.627 5.695 67,759 +0.03(+0.60%)
Apr 23, 2012 5.669 5.669 5.596 5.660 80,765 -0.04(-0.69%)
Apr 20, 2012 5.648 5.721 5.648 5.700 56,761 +0.04(+0.73%)
Apr 19, 2012 5.627 5.664 5.591 5.658 175,714 +0.01(+0.14%)
Apr 18, 2012 5.638 5.669 5.617 5.651 94,767 -0.05(-0.96%)
Apr 17, 2012 5.721 5.721 5.669 5.705 146,937 +0.04(+0.73%)
Apr 16, 2012 5.726 5.726 5.648 5.664 130,561 -0.04(-0.64%)
Apr 13, 2012 5.643 5.700 5.627 5.700 76,739 +0.02(+0.36%)
Apr 12, 2012 5.591 5.741 5.591 5.679 68,609 +0.06(+1.11%)
Apr 11, 2012 5.653 5.664 5.591 5.617 70,093 -0.01(-0.09%)
Apr 10, 2012 5.622 5.684 5.591 5.622 106,421 -0.05(-0.82%)
Apr 09, 2012 5.746 5.746 5.545 5.669 169,987 -0.09(-1.53%)
Apr 05, 2012 5.736 5.779 5.705 5.757 66,127 -0.03(-0.54%)
Apr 04, 2012 5.783 5.798 5.757 5.788 96,855 -0.09(-1.50%)
Apr 03, 2012 5.824 5.891 5.793 5.876 109,427 -0.01(-0.09%)
Apr 02, 2012 5.860 5.881 5.793 5.881 94,196 +0.04(+0.62%)
Mar 30, 2012 5.928 5.928 5.798 5.845 76,347 +0.01(+0.09%)
Mar 29, 2012 5.777 5.840 5.726 5.840 85,074 -0.01(-0.09%)
Mar 28, 2012 5.819 5.845 5.768 5.845 90,821 -0.03(-0.44%)
Mar 27, 2012 5.871 5.871 5.798 5.871 70,626 +0.02(+0.35%)
Mar 26, 2012 5.871 5.907 5.788 5.850 68,771 +0.02(+0.27%)
Mar 23, 2012 5.814 5.840 5.777 5.834 86,836 +0.05(+0.80%)
Mar 22, 2012 5.824 5.845 5.757 5.788 106,504 -0.04(-0.71%)
Mar 21, 2012 5.762 5.834 5.741 5.829 92,057 +0.06(+0.99%)
Mar 20, 2012 5.793 5.815 5.752 5.772 97,105 -0.07(-1.15%)
Mar 19, 2012 5.788 5.860 5.726 5.840 110,983 +0.07(+1.26%)
Mar 16, 2012 5.700 5.767 5.695 5.767 50,199 +0.04(+0.72%)
Mar 15, 2012 5.777 5.865 5.721 5.726 91,397 -0.09(-1.60%)
Mar 14, 2012 5.850 5.940 5.767 5.819 79,637 +0.01(+0.09%)
Mar 13, 2012 5.736 5.840 5.674 5.814 93,707 -0.02(-0.35%)
Mar 12, 2012 5.871 5.871 5.814 5.834 64,097 -0.07(-1.23%)
Mar 09, 2012 5.819 5.917 5.788 5.907 52,262 +0.04(+0.71%)
Mar 08, 2012 5.777 5.865 5.721 5.865 91,105 +0.10(+1.80%)
Mar 07, 2012 5.710 5.777 5.669 5.762 77,717 +0.03(+0.54%)
Mar 06, 2012 5.731 5.793 5.700 5.731 50,919 -0.09(-1.60%)
Mar 05, 2012 5.814 5.824 5.736 5.824 111,119 +0.05(+0.81%)
Mar 02, 2012 5.871 5.917 5.772 5.777 134,024 -0.13(-2.19%)
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.