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 )

7.220 -0.070 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2013 5.664 5.669 5.612 5.622 28,835 +0.03(+0.46%)
Nov 27, 2013 5.617 5.700 5.596 5.596 68,265 -0.03(-0.46%)
Nov 26, 2013 5.684 5.736 5.607 5.622 108,150 -0.04(-0.73%)
Nov 25, 2013 5.700 5.726 5.607 5.664 91,211 -0.07(-1.17%)
Nov 22, 2013 5.752 5.798 5.700 5.731 139,268 -0.03(-0.45%)
Nov 21, 2013 5.700 5.762 5.617 5.757 193,682 +0.11(+1.92%)
Nov 20, 2013 5.674 5.783 5.586 5.648 154,161 -0.05(-0.82%)
Nov 19, 2013 5.643 5.860 5.643 5.695 128,055 +0.04(+0.73%)
Nov 18, 2013 5.798 5.798 5.648 5.653 139,460 -0.08(-1.35%)
Nov 15, 2013 5.798 5.845 5.731 5.731 127,970 -0.11(-1.86%)
Nov 14, 2013 5.726 5.891 5.565 5.840 215,390 +0.23(+4.06%)
Nov 12, 2013 5.788 5.819 5.601 5.612 144,907 -0.23(-3.90%)
Nov 11, 2013 5.772 5.897 5.741 5.840 116,605 +0.06(+1.03%)
Nov 08, 2013 5.922 5.922 5.757 5.780 91,760 -0.04(-0.66%)
Nov 07, 2013 5.891 5.933 5.798 5.819 90,257 -0.05(-0.79%)
Nov 06, 2013 5.912 5.943 5.819 5.865 68,922 +0.01(+0.18%)
Nov 05, 2013 5.855 5.855 5.798 5.855 62,158 -0.05(-0.79%)
Nov 04, 2013 5.902 5.902 5.814 5.902 97,431 +0.02(+0.35%)
Nov 01, 2013 5.829 5.881 5.810 5.881 70,972 +0.07(+1.25%)
Oct 31, 2013 5.850 5.850 5.772 5.809 73,069 -0.08(-1.41%)
Oct 30, 2013 5.943 5.943 5.814 5.891 57,408 -0.03(-0.44%)
Oct 29, 2013 5.912 5.938 5.881 5.917 79,726 +0.03(+0.53%)
Oct 28, 2013 5.845 5.896 5.795 5.886 86,711 +0.08(+1.34%)
Oct 25, 2013 5.824 5.834 5.777 5.809 96,844 +0.04(+0.63%)
Oct 24, 2013 5.897 5.911 5.752 5.772 94,111 -0.07(-1.24%)
Oct 23, 2013 5.871 5.871 5.783 5.845 68,835 -0.03(-0.44%)
Oct 22, 2013 5.902 5.943 5.814 5.871 115,948 +0.02(+0.27%)
Oct 21, 2013 5.902 5.902 5.741 5.855 146,684 -0.02(-0.35%)
Oct 18, 2013 5.793 5.876 5.793 5.876 120,752 +0.06(+1.07%)
Oct 17, 2013 5.793 5.824 5.762 5.814 109,048 +0.02(+0.27%)
Oct 16, 2013 5.741 5.809 5.710 5.798 127,935 +0.09(+1.63%)
Oct 15, 2013 5.669 5.726 5.638 5.705 125,567 +0.04(+0.73%)
Oct 14, 2013 5.529 5.664 5.529 5.664 114,924 +0.09(+1.67%)
Oct 11, 2013 5.565 5.586 5.462 5.570 120,537 +0.06(+1.13%)
Oct 10, 2013 5.441 5.508 5.420 5.508 107,242 +0.12(+2.21%)
Oct 09, 2013 5.332 5.420 5.317 5.389 120,586 +0.03(+0.48%)
Oct 08, 2013 5.457 5.462 5.348 5.363 146,226 -0.12(-2.26%)
Oct 07, 2013 5.462 5.555 5.446 5.488 103,659 -0.03(-0.56%)
Oct 04, 2013 5.425 5.519 5.425 5.519 145,650 +0.08(+1.43%)
Oct 03, 2013 5.467 5.508 5.425 5.441 142,276 -0.09(-1.59%)
Oct 02, 2013 5.560 5.560 5.436 5.529 108,439 -0.01(-0.09%)
Oct 01, 2013 5.550 5.570 5.436 5.534 160,244 +0.07(+1.23%)
Sep 30, 2013 5.425 5.482 5.405 5.467 129,601 -0.06(-1.03%)
Sep 27, 2013 5.524 5.534 5.458 5.524 69,658 -0.04(-0.74%)
Sep 26, 2013 5.519 5.689 5.477 5.565 233,378 +0.07(+1.22%)
Sep 25, 2013 5.441 5.498 5.441 5.498 120,165 +0.03(+0.57%)
Sep 24, 2013 5.446 5.508 5.436 5.467 131,592 -0.04(-0.66%)
Sep 23, 2013 5.472 5.503 5.400 5.503 107,675 -0.01(-0.19%)
Sep 20, 2013 5.425 5.513 5.389 5.513 103,794 +0.07(+1.33%)
Sep 19, 2013 5.436 5.534 5.379 5.441 150,389 -0.01(-0.10%)
Sep 18, 2013 5.280 5.446 5.280 5.446 107,269 +0.14(+2.73%)
Sep 17, 2013 5.405 5.405 5.291 5.301 110,931 -0.07(-1.25%)
Sep 16, 2013 5.452 5.462 5.322 5.369 153,110 -0.09(-1.71%)
Sep 13, 2013 5.379 5.462 5.291 5.462 177,291 +0.00(+0.00%)
Sep 12, 2013 5.353 5.462 5.306 5.462 199,363 +0.16(+2.93%)
Sep 11, 2013 5.306 5.394 5.280 5.306 124,864 -0.14(-2.57%)
Sep 10, 2013 5.369 5.446 5.363 5.446 133,342 +0.05(+0.96%)
Sep 09, 2013 5.286 5.394 5.255 5.394 110,052 +0.09(+1.66%)
Sep 06, 2013 5.177 5.317 5.125 5.306 296,857 +0.17(+3.33%)
Sep 05, 2013 5.177 5.187 5.104 5.136 142,774 -0.02(-0.40%)
Sep 04, 2013 5.177 5.177 5.063 5.156 236,107 -0.04(-0.70%)
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.