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 )

7.400 +0.140 (+1.93%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 3, 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, 2013 5.850 5.850 5.772 5.808 73,074 -0.08(-1.41%)
Oct 30, 2013 5.943 5.943 5.813 5.891 57,411 -0.03(-0.44%)
Oct 29, 2013 5.912 5.938 5.881 5.917 79,731 +0.03(+0.53%)
Oct 28, 2013 5.844 5.896 5.795 5.886 86,716 +0.08(+1.34%)
Oct 25, 2013 5.824 5.834 5.777 5.808 96,850 +0.04(+0.63%)
Oct 24, 2013 5.896 5.910 5.751 5.772 94,117 -0.07(-1.24%)
Oct 23, 2013 5.870 5.870 5.783 5.844 68,840 -0.03(-0.44%)
Oct 22, 2013 5.901 5.943 5.813 5.870 115,955 +0.02(+0.27%)
Oct 21, 2013 5.901 5.901 5.741 5.855 146,693 -0.02(-0.35%)
Oct 18, 2013 5.793 5.875 5.793 5.875 120,759 +0.06(+1.07%)
Oct 17, 2013 5.793 5.824 5.762 5.813 109,055 +0.02(+0.27%)
Oct 16, 2013 5.741 5.808 5.710 5.798 127,944 +0.09(+1.63%)
Oct 15, 2013 5.668 5.725 5.637 5.705 125,575 +0.04(+0.73%)
Oct 14, 2013 5.529 5.663 5.529 5.663 114,931 +0.09(+1.67%)
Oct 11, 2013 5.565 5.586 5.461 5.570 120,545 +0.06(+1.13%)
Oct 10, 2013 5.441 5.508 5.420 5.508 107,249 +0.12(+2.21%)
Oct 09, 2013 5.332 5.420 5.316 5.389 120,593 +0.03(+0.48%)
Oct 08, 2013 5.456 5.461 5.347 5.363 146,235 -0.12(-2.26%)
Oct 07, 2013 5.461 5.555 5.446 5.487 103,665 -0.03(-0.56%)
Oct 04, 2013 5.425 5.518 5.425 5.518 145,660 +0.08(+1.43%)
Oct 03, 2013 5.467 5.508 5.425 5.441 142,285 -0.09(-1.59%)
Oct 02, 2013 5.560 5.560 5.435 5.529 108,446 -0.01(-0.09%)
Oct 01, 2013 5.549 5.570 5.435 5.534 160,254 +0.07(+1.23%)
Sep 30, 2013 5.425 5.482 5.404 5.467 129,609 -0.06(-1.03%)
Sep 27, 2013 5.523 5.533 5.458 5.523 69,663 -0.04(-0.74%)
Sep 26, 2013 5.518 5.689 5.477 5.565 233,392 +0.07(+1.22%)
Sep 25, 2013 5.441 5.498 5.441 5.498 120,172 +0.03(+0.57%)
Sep 24, 2013 5.446 5.508 5.435 5.467 131,600 -0.04(-0.66%)
Sep 23, 2013 5.472 5.503 5.399 5.503 107,681 -0.01(-0.19%)
Sep 20, 2013 5.425 5.513 5.389 5.513 103,801 +0.07(+1.33%)
Sep 19, 2013 5.435 5.534 5.379 5.441 150,398 -0.01(-0.10%)
Sep 18, 2013 5.280 5.446 5.280 5.446 107,276 +0.14(+2.73%)
Sep 17, 2013 5.404 5.404 5.291 5.301 110,938 -0.07(-1.25%)
Sep 16, 2013 5.452 5.461 5.322 5.368 153,120 -0.09(-1.71%)
Sep 13, 2013 5.379 5.461 5.291 5.461 177,302 +0.00(+0.00%)
Sep 12, 2013 5.353 5.461 5.306 5.461 199,376 +0.16(+2.93%)
Sep 11, 2013 5.306 5.394 5.280 5.306 124,872 -0.14(-2.57%)
Sep 10, 2013 5.368 5.446 5.363 5.446 133,351 +0.05(+0.96%)
Sep 09, 2013 5.285 5.394 5.254 5.394 110,059 +0.09(+1.66%)
Sep 06, 2013 5.177 5.316 5.125 5.306 296,876 +0.17(+3.33%)
Sep 05, 2013 5.177 5.187 5.104 5.135 142,783 -0.02(-0.40%)
Sep 04, 2013 5.177 5.177 5.063 5.156 236,122 -0.04(-0.70%)
Sep 03, 2013 5.192 5.259 5.140 5.192 154,333 +0.02(+0.30%)
Aug 30, 2013 5.208 5.244 5.171 5.177 146,487 -0.04(-0.79%)
Aug 29, 2013 5.218 5.244 5.120 5.218 140,769 -0.02(-0.40%)
Aug 28, 2013 5.259 5.353 5.234 5.239 153,296 -0.04(-0.78%)
Aug 27, 2013 5.249 5.332 5.249 5.280 101,222 -0.04(-0.68%)
Aug 26, 2013 5.358 5.435 5.296 5.316 105,074 -0.04(-0.77%)
Aug 23, 2013 5.275 5.358 5.259 5.358 132,012 +0.09(+1.77%)
Aug 22, 2013 5.342 5.379 5.238 5.265 157,561 -0.08(-1.55%)
Aug 21, 2013 5.332 5.440 5.285 5.347 126,404 +0.02(+0.29%)
Aug 20, 2013 5.228 5.420 5.228 5.332 103,893 +0.10(+1.88%)
Aug 19, 2013 5.384 5.410 5.197 5.234 305,238 -0.20(-3.71%)
Aug 16, 2013 5.539 5.617 5.415 5.435 118,461 -0.13(-2.42%)
Aug 15, 2013 5.694 5.706 5.487 5.570 179,054 -0.17(-2.97%)
Aug 14, 2013 5.819 5.819 5.699 5.741 89,264 -0.09(-1.51%)
Aug 13, 2013 5.912 5.932 5.829 5.829 72,166 -0.11(-1.87%)
Aug 12, 2013 6.005 6.005 5.907 5.940 58,914 -0.03(-0.57%)
Aug 09, 2013 5.901 6.036 5.870 5.974 40,673 +0.08(+1.41%)
Aug 08, 2013 5.953 5.958 5.834 5.891 103,433 -0.06(-1.04%)
Aug 07, 2013 5.875 5.953 5.819 5.953 64,016 +0.03(+0.44%)
Aug 06, 2013 5.943 5.953 5.868 5.927 161,560 +0.00(+0.00%)
Aug 05, 2013 5.995 5.995 5.875 5.927 80,610 -0.03(-0.43%)
Aug 02, 2013 6.062 6.093 5.927 5.953 141,827 -0.12(-1.96%)
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.