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 )

7.578 +0.048 (+0.64%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 21, 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 (%)
Jun 30, 2008 7.817 7.998 7.584 7.661 193,988 -0.16(-1.99%)
Jun 27, 2008 7.972 8.076 7.713 7.817 120,404 -0.23(-2.89%)
Jun 26, 2008 8.464 8.464 8.024 8.050 114,551 -0.23(-2.81%)
Jun 25, 2008 7.972 8.283 7.972 8.283 110,343 +0.26(+3.29%)
Jun 24, 2008 8.050 8.104 7.972 8.019 129,118 -0.12(-1.53%)
Jun 23, 2008 8.676 8.676 8.117 8.143 76,698 -0.10(-1.19%)
Jun 20, 2008 8.516 8.516 8.153 8.241 92,131 -0.17(-1.97%)
Jun 19, 2008 8.334 8.464 8.319 8.407 100,435 -0.01(-0.06%)
Jun 18, 2008 8.381 8.469 8.324 8.412 90,831 -0.10(-1.22%)
Jun 17, 2008 8.629 8.702 8.474 8.516 79,897 -0.16(-1.79%)
Jun 16, 2008 8.738 8.738 8.438 8.671 118,549 -0.06(-0.71%)
Jun 13, 2008 8.800 8.800 8.438 8.733 110,859 +0.30(+3.50%)
Jun 12, 2008 8.557 8.749 8.360 8.438 95,166 -0.17(-1.98%)
Jun 11, 2008 9.049 9.049 8.541 8.609 170,639 -0.49(-5.40%)
Jun 10, 2008 9.028 9.106 8.904 9.101 156,603 -0.01(-0.11%)
Jun 09, 2008 9.318 9.535 9.085 9.111 134,017 -0.35(-3.67%)
Jun 06, 2008 9.530 9.680 9.401 9.458 140,307 -0.22(-2.30%)
Jun 05, 2008 9.287 9.680 9.287 9.680 103,547 +0.34(+3.60%)
Jun 04, 2008 9.189 9.344 9.186 9.344 140,400 +0.18(+1.98%)
Jun 03, 2008 9.313 9.318 9.111 9.163 129,265 -0.10(-1.12%)
Jun 02, 2008 9.287 9.313 9.214 9.266 114,721 -0.04(-0.44%)
May 30, 2008 8.971 9.370 8.956 9.308 61,700 +0.04(+0.45%)
May 29, 2008 9.318 9.318 9.189 9.266 67,487 -0.03(-0.28%)
May 28, 2008 9.313 9.318 9.147 9.292 132,906 +0.13(+1.41%)
May 27, 2008 8.956 9.282 8.956 9.163 156,982 +0.19(+2.08%)
May 26, 2008 9.163 9.163 8.956 8.976 0 +0.00(+0.00%)
May 23, 2008 9.163 9.163 8.956 8.976 92,585 -0.19(-2.03%)
May 22, 2008 9.002 9.178 8.971 9.163 120,707 +0.17(+1.90%)
May 21, 2008 9.137 9.318 8.987 8.992 139,026 -0.19(-2.03%)
May 20, 2008 9.240 9.292 9.064 9.178 122,633 -0.08(-0.84%)
May 19, 2008 9.163 9.318 9.106 9.256 99,441 -0.04(-0.39%)
May 16, 2008 9.209 9.318 9.111 9.292 118,872 +0.01(+0.15%)
May 15, 2008 9.163 9.292 8.981 9.279 93,682 +0.12(+1.27%)
May 14, 2008 9.013 9.173 8.950 9.163 116,906 +0.13(+1.43%)
May 13, 2008 8.971 9.059 8.909 9.033 82,934 +0.03(+0.29%)
May 12, 2008 8.826 9.121 8.826 9.007 92,592 +0.19(+2.17%)
May 09, 2008 8.743 8.919 8.743 8.816 85,955 -0.07(-0.76%)
May 08, 2008 8.883 8.944 8.774 8.883 94,675 +0.01(+0.12%)
May 07, 2008 9.204 9.204 8.873 8.873 92,252 -0.18(-1.95%)
May 06, 2008 8.976 9.090 8.971 9.049 165,765 -0.06(-0.68%)
May 05, 2008 9.064 9.116 8.904 9.111 79,012 +0.09(+0.99%)
May 02, 2008 8.976 9.126 8.950 9.022 113,287 +0.01(+0.16%)
May 01, 2008 8.852 9.028 8.852 9.007 93,877 +0.09(+1.05%)
Apr 30, 2008 8.857 9.101 8.857 8.914 115,947 +0.01(+0.12%)
Apr 29, 2008 8.935 9.023 8.831 8.904 75,122 -0.09(-0.98%)
Apr 28, 2008 9.033 9.049 8.956 8.992 99,854 +0.01(+0.06%)
Apr 25, 2008 9.059 9.126 8.919 8.987 122,589 -0.10(-1.08%)
Apr 24, 2008 8.759 9.085 8.749 9.085 104,216 +0.28(+3.24%)
Apr 23, 2008 8.598 8.800 8.598 8.800 151,055 +0.15(+1.74%)
Apr 22, 2008 8.795 8.795 8.562 8.650 91,267 -0.02(-0.18%)
Apr 21, 2008 8.598 8.717 8.598 8.666 85,499 -0.09(-1.01%)
Apr 18, 2008 8.914 8.914 8.702 8.754 211,135 +0.08(+0.96%)
Apr 17, 2008 8.459 8.671 8.459 8.671 203,752 +0.09(+1.06%)
Apr 16, 2008 8.226 8.588 8.226 8.580 164,917 +0.33(+4.00%)
Apr 15, 2008 8.329 8.329 8.055 8.250 93,603 +0.10(+1.19%)
Apr 14, 2008 8.153 8.334 8.096 8.153 122,917 +0.04(+0.45%)
Apr 11, 2008 8.272 8.381 8.112 8.117 149,904 -0.17(-2.00%)
Apr 10, 2008 8.309 8.464 8.283 8.283 178,880 -0.17(-2.02%)
Apr 09, 2008 8.516 8.583 8.422 8.453 240,890 -0.11(-1.33%)
Apr 08, 2008 8.505 8.655 8.505 8.567 168,449 -0.07(-0.78%)
Apr 07, 2008 8.412 8.692 8.283 8.635 157,824 +0.12(+1.46%)
Apr 04, 2008 8.609 8.671 8.510 8.510 90,792 -0.12(-1.44%)
Apr 03, 2008 8.541 8.640 8.443 8.635 110,303 +0.13(+1.58%)
Apr 02, 2008 8.790 8.790 8.412 8.500 169,608 +0.09(+1.05%)
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.