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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2010 4.726 4.840 4.669 4.726 102,827 -0.05(-0.98%)
May 27, 2010 4.659 4.794 4.618 4.773 105,750 +0.20(+4.42%)
May 26, 2010 4.607 4.607 4.498 4.571 2,124 +0.07(+1.61%)
May 25, 2010 4.317 4.504 4.250 4.498 164,234 -0.03(-0.68%)
May 24, 2010 4.654 4.654 4.529 4.529 205,975 -0.08(-1.80%)
May 21, 2010 4.385 4.623 4.255 4.612 312,185 +0.13(+3.01%)
May 20, 2010 4.530 4.555 4.452 4.478 452,162 -0.23(-4.95%)
May 19, 2010 4.814 4.841 4.659 4.711 178,523 -0.10(-2.15%)
May 18, 2010 4.861 5.011 4.768 4.814 248,603 -0.08(-1.69%)
May 17, 2010 4.892 5.042 4.840 4.897 197,896 -0.03(-0.59%)
May 14, 2010 4.926 5.156 4.892 4.926 138,595 -0.22(-4.36%)
May 13, 2010 5.099 5.151 4.980 5.151 142,395 +0.08(+1.63%)
May 12, 2010 4.970 5.073 4.959 5.068 146,761 +0.07(+1.35%)
May 11, 2010 4.913 5.006 4.907 5.001 227,470 +0.06(+1.15%)
May 10, 2010 4.825 4.944 4.814 4.944 280,226 +0.27(+5.88%)
May 07, 2010 4.628 4.763 4.498 4.669 424,140 -0.03(-0.66%)
May 06, 2010 4.804 4.851 4.504 4.700 304,804 -0.18(-3.74%)
May 05, 2010 4.835 4.913 4.820 4.883 290,259 +0.00(+0.03%)
May 04, 2010 5.011 5.011 4.871 4.882 198,810 -0.14(-2.88%)
May 03, 2010 4.990 5.037 4.980 5.027 219,677 +0.09(+1.78%)
Apr 30, 2010 5.001 5.001 4.928 4.939 266,534 -0.10(-1.95%)
Apr 29, 2010 4.902 5.063 4.856 5.037 173,052 +0.22(+4.51%)
Apr 28, 2010 4.768 4.830 4.763 4.819 137,523 +0.04(+0.87%)
Apr 27, 2010 4.830 4.887 4.768 4.778 159,259 -0.09(-1.81%)
Apr 26, 2010 4.809 4.954 4.799 4.866 187,975 +0.08(+1.73%)
Apr 23, 2010 4.783 4.788 4.711 4.783 121,580 +0.03(+0.54%)
Apr 22, 2010 4.649 4.757 4.633 4.757 154,679 +0.10(+2.22%)
Apr 21, 2010 4.581 4.680 4.571 4.654 211,513 +0.05(+1.01%)
Apr 20, 2010 4.524 4.623 4.524 4.607 142,065 +0.08(+1.83%)
Apr 19, 2010 4.618 4.618 4.524 4.524 207,321 -0.09(-1.91%)
Apr 16, 2010 4.690 4.690 4.587 4.612 165,383 -0.07(-1.55%)
Apr 15, 2010 4.690 4.706 4.633 4.685 318,546 -0.03(-0.66%)
Apr 14, 2010 4.747 4.747 4.664 4.716 348,102 +0.02(+0.44%)
Apr 13, 2010 4.695 4.706 4.649 4.695 292,877 +0.01(+0.22%)
Apr 12, 2010 4.675 4.711 4.643 4.685 298,779 +0.04(+0.78%)
Apr 09, 2010 4.638 4.695 4.597 4.649 375,755 -0.02(-0.44%)
Apr 08, 2010 4.773 4.809 4.628 4.669 206,670 -0.07(-1.42%)
Apr 07, 2010 4.788 4.788 4.716 4.737 129,443 -0.05(-1.08%)
Apr 06, 2010 4.731 4.788 4.731 4.788 185,970 +0.03(+0.54%)
Apr 05, 2010 4.845 4.964 4.752 4.763 246,553 -0.07(-1.50%)
Apr 01, 2010 4.939 4.835 4.835 4.835 192,209 +0.02(+0.43%)
Mar 31, 2010 4.830 4.897 4.773 4.814 87,833 -0.05(-0.96%)
Mar 30, 2010 4.923 4.923 4.799 4.861 141,586 -0.01(-0.11%)
Mar 29, 2010 4.933 4.933 4.788 4.866 140,069 +0.01(+0.21%)
Mar 26, 2010 4.887 4.964 4.815 4.856 171,690 -0.05(-1.05%)
Mar 25, 2010 4.902 4.940 4.851 4.907 164,195 +0.08(+1.61%)
Mar 24, 2010 4.907 4.918 4.830 4.830 122,199 -0.02(-0.43%)
Mar 23, 2010 4.892 4.892 4.804 4.851 155,174 +0.01(+0.21%)
Mar 22, 2010 4.840 4.918 4.819 4.840 282,434 -0.02(-0.32%)
Mar 19, 2010 4.892 4.892 4.768 4.856 155,952 +0.01(+0.11%)
Mar 18, 2010 4.788 4.866 4.763 4.851 182,292 +0.04(+0.86%)
Mar 17, 2010 4.830 4.830 4.716 4.809 271,686 +0.16(+3.34%)
Mar 16, 2010 4.685 4.711 4.587 4.654 168,966 +0.02(+0.45%)
Mar 15, 2010 4.519 4.633 4.514 4.633 99,074 +0.04(+0.79%)
Mar 12, 2010 4.509 4.623 4.483 4.597 179,176 +0.11(+2.54%)
Mar 11, 2010 4.504 4.555 4.473 4.483 150,373 -0.15(-3.24%)
Mar 10, 2010 4.659 4.690 4.628 4.633 243,449 -0.05(-1.00%)
Mar 09, 2010 4.628 4.708 4.561 4.680 210,165 +0.08(+1.69%)
Mar 08, 2010 4.436 4.618 4.436 4.602 265,902 +0.16(+3.61%)
Mar 05, 2010 4.374 4.457 4.364 4.442 198,006 +0.07(+1.54%)
Mar 04, 2010 4.374 4.390 4.322 4.374 125,183 +0.03(+0.72%)
Mar 03, 2010 4.421 4.421 4.322 4.343 220,251 +0.01(+0.12%)
Mar 02, 2010 4.359 4.359 4.297 4.338 113,324 +0.06(+1.45%)
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.