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 )

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2008 3.468 3.748 3.411 3.748 396,133 +0.33(+9.70%)
Oct 30, 2008 3.292 3.624 3.261 3.417 229,359 -0.03(-0.75%)
Oct 29, 2008 3.173 3.442 2.971 3.442 154,814 +0.17(+5.22%)
Oct 28, 2008 3.008 3.272 2.780 3.272 302,574 +0.32(+10.88%)
Oct 27, 2008 2.826 3.070 2.826 2.951 165,825 -0.07(-2.23%)
Oct 24, 2008 3.106 3.339 2.588 3.018 268,187 -0.30(-8.91%)
Oct 23, 2008 3.836 3.836 3.106 3.313 226,784 -0.27(-7.65%)
Oct 22, 2008 3.841 3.841 3.448 3.587 244,788 -0.22(-5.71%)
Oct 21, 2008 3.763 3.882 3.681 3.805 170,272 -0.05(-1.34%)
Oct 20, 2008 3.929 4.286 3.644 3.857 189,545 -0.07(-1.72%)
Oct 17, 2008 3.753 3.924 3.541 3.924 141,474 +0.19(+4.99%)
Oct 16, 2008 3.562 3.831 3.411 3.738 230,717 +0.21(+5.86%)
Oct 15, 2008 4.115 4.115 3.520 3.530 200,601 -0.55(-13.56%)
Oct 14, 2008 3.810 4.509 3.810 4.084 633,888 +0.20(+5.20%)
Oct 13, 2008 3.256 4.115 2.951 3.882 643,302 +1.04(+36.36%)
Oct 10, 2008 2.920 3.142 1.035 2.847 516,341 -0.48(-14.33%)
Oct 09, 2008 3.603 3.753 3.101 3.323 419,465 -0.33(-9.07%)
Oct 08, 2008 3.644 3.800 2.977 3.655 664,433 -0.15(-3.95%)
Oct 07, 2008 4.633 4.638 3.655 3.805 259,046 -0.65(-14.53%)
Oct 06, 2008 4.618 5.228 4.095 4.452 533,626 -0.74(-14.17%)
Oct 03, 2008 5.508 5.808 5.073 5.187 0 -0.33(-5.92%)
Oct 02, 2008 5.689 5.824 5.492 5.513 141,441 -0.31(-5.33%)
Oct 01, 2008 5.943 6.005 5.606 5.824 175,330 -0.03(-0.44%)
Sep 30, 2008 5.969 5.969 5.182 5.850 269,333 +0.32(+5.81%)
Sep 29, 2008 5.989 6.108 5.435 5.529 246,965 -0.65(-10.55%)
Sep 26, 2008 5.834 6.181 5.834 6.181 0 +0.01(+0.08%)
Sep 25, 2008 6.202 6.217 5.984 6.176 239,843 -0.04(-0.58%)
Sep 24, 2008 5.958 6.212 5.824 6.212 183,559 +0.22(+3.63%)
Sep 23, 2008 6.150 6.238 5.819 5.995 266,145 -0.16(-2.53%)
Sep 22, 2008 6.585 6.781 6.103 6.150 195,397 -0.52(-7.84%)
Sep 19, 2008 6.445 6.932 6.445 6.673 0 +0.78(+13.15%)
Sep 18, 2008 5.653 5.922 5.177 5.897 378,595 +0.11(+1.90%)
Sep 17, 2008 6.181 6.398 5.570 5.787 385,149 -0.68(-10.56%)
Sep 16, 2008 6.730 6.745 6.253 6.471 284,746 -0.44(-6.37%)
Sep 15, 2008 7.377 7.377 6.807 6.911 134,571 -0.39(-5.32%)
Sep 12, 2008 7.460 7.460 7.159 7.299 111,472 -0.13(-1.74%)
Sep 11, 2008 7.273 7.434 7.227 7.428 166,579 -0.29(-3.76%)
Sep 10, 2008 8.070 8.070 7.521 7.718 78,153 +0.08(+1.08%)
Sep 09, 2008 8.365 8.365 7.610 7.636 122,710 -0.23(-2.96%)
Sep 08, 2008 7.894 7.998 7.765 7.868 113,554 +0.23(+2.98%)
Sep 05, 2008 7.703 7.713 7.527 7.641 0 -0.04(-0.54%)
Sep 04, 2008 7.853 7.868 7.646 7.682 107,888 -0.14(-1.79%)
Sep 03, 2008 7.708 7.822 7.656 7.822 117,427 +0.11(+1.41%)
Sep 02, 2008 7.796 7.848 7.610 7.713 123,642 +0.05(+0.68%)
Aug 29, 2008 7.724 7.724 7.558 7.661 91,853 +0.03(+0.34%)
Aug 28, 2008 7.454 7.636 7.454 7.636 80,069 +0.23(+3.15%)
Aug 27, 2008 7.408 7.408 7.304 7.403 86,971 +0.09(+1.20%)
Aug 26, 2008 7.221 7.403 7.211 7.315 149,253 +0.01(+0.14%)
Aug 25, 2008 7.428 7.428 7.247 7.304 92,276 -0.16(-2.08%)
Aug 22, 2008 7.201 7.460 7.201 7.460 106,462 +0.22(+3.00%)
Aug 21, 2008 7.413 7.428 7.175 7.242 143,740 -0.07(-0.92%)
Aug 20, 2008 7.377 7.382 7.199 7.309 103,737 -0.01(-0.14%)
Aug 19, 2008 7.387 7.465 7.170 7.320 225,982 -0.17(-2.28%)
Aug 18, 2008 7.568 7.786 7.413 7.491 155,626 -0.14(-1.90%)
Aug 15, 2008 7.636 7.687 7.548 7.636 0 +0.04(+0.48%)
Aug 14, 2008 7.506 7.610 7.454 7.599 52,107 +0.12(+1.59%)
Aug 13, 2008 7.744 7.744 7.423 7.480 173,624 -0.22(-2.89%)
Aug 12, 2008 7.799 7.848 7.661 7.703 96,784 -0.08(-1.00%)
Aug 11, 2008 7.568 7.858 7.568 7.780 111,191 +0.17(+2.24%)
Aug 08, 2008 7.428 7.636 7.368 7.610 102,871 +0.26(+3.52%)
Aug 07, 2008 7.563 7.579 7.273 7.351 124,227 -0.24(-3.14%)
Aug 06, 2008 7.428 7.589 7.428 7.589 112,669 +0.06(+0.83%)
Aug 05, 2008 7.294 7.527 7.294 7.527 114,085 +0.24(+3.27%)
Aug 04, 2008 7.403 7.403 7.247 7.289 69,904 -0.06(-0.85%)
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.