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, 2016 5.601 5.602 5.522 5.559 196,398 -0.01(-0.19%)
Oct 28, 2016 5.580 5.666 5.548 5.569 295,707 -0.01(-0.19%)
Oct 27, 2016 5.728 5.754 5.575 5.580 306,774 -0.20(-3.47%)
Oct 26, 2016 5.849 5.849 5.723 5.781 142,613 -0.08(-1.35%)
Oct 25, 2016 5.876 5.876 5.791 5.860 142,158 -0.01(-0.18%)
Oct 24, 2016 5.828 5.891 5.828 5.871 148,392 +0.04(+0.73%)
Oct 21, 2016 5.712 5.834 5.698 5.828 212,705 +0.09(+1.57%)
Oct 20, 2016 5.754 5.776 5.680 5.738 169,021 -0.01(-0.09%)
Oct 19, 2016 5.781 5.781 5.717 5.744 339,929 -0.01(-0.18%)
Oct 18, 2016 5.797 5.812 5.728 5.754 156,468 +0.01(+0.09%)
Oct 17, 2016 5.897 5.929 5.691 5.749 429,007 -0.13(-2.25%)
Oct 14, 2016 5.913 5.934 5.871 5.881 97,009 -0.02(-0.36%)
Oct 13, 2016 5.902 5.955 5.855 5.902 190,896 -0.02(-0.27%)
Oct 12, 2016 5.939 5.973 5.918 5.918 297,860 -0.03(-0.53%)
Oct 11, 2016 5.971 5.997 5.918 5.950 208,536 -0.05(-0.88%)
Oct 10, 2016 5.971 6.008 5.939 6.003 187,385 +0.05(+0.80%)
Oct 07, 2016 5.929 5.982 5.844 5.955 154,571 +0.03(+0.54%)
Oct 06, 2016 5.950 6.002 5.902 5.923 261,282 -0.05(-0.88%)
Oct 05, 2016 6.098 6.135 5.966 5.976 178,674 -0.08(-1.39%)
Oct 04, 2016 6.193 6.193 6.055 6.061 338,833 -0.15(-2.47%)
Oct 03, 2016 6.251 6.282 6.182 6.214 259,064 -0.06(-1.01%)
Sep 30, 2016 6.373 6.373 6.262 6.277 190,917 -0.05(-0.76%)
Sep 29, 2016 6.362 6.362 6.304 6.326 126,301 -0.04(-0.65%)
Sep 28, 2016 6.362 6.383 6.330 6.367 113,902 +0.02(+0.33%)
Sep 27, 2016 6.341 6.367 6.288 6.346 95,408 +0.04(+0.59%)
Sep 26, 2016 6.246 6.336 6.235 6.309 105,930 +0.08(+1.27%)
Sep 23, 2016 6.246 6.288 6.166 6.230 258,839 -0.02(-0.34%)
Sep 22, 2016 6.256 6.367 6.230 6.251 240,962 +0.06(+0.94%)
Sep 21, 2016 6.156 6.209 6.119 6.193 91,241 +0.02(+0.26%)
Sep 20, 2016 6.135 6.248 6.124 6.177 152,228 +0.07(+1.21%)
Sep 19, 2016 6.156 6.204 6.103 6.103 295,814 -0.07(-1.11%)
Sep 16, 2016 6.267 6.272 6.156 6.172 142,406 -0.11(-1.68%)
Sep 15, 2016 6.225 6.341 6.209 6.277 294,281 +0.07(+1.19%)
Sep 14, 2016 6.304 6.394 6.182 6.203 316,611 -0.13(-2.09%)
Sep 13, 2016 6.346 6.404 6.214 6.336 188,903 -0.05(-0.83%)
Sep 12, 2016 6.280 6.448 6.223 6.388 222,725 +0.07(+1.15%)
Sep 09, 2016 6.378 6.394 6.218 6.316 241,969 -0.13(-2.02%)
Sep 08, 2016 6.430 6.471 6.383 6.446 223,211 +0.02(+0.25%)
Sep 07, 2016 6.378 6.440 6.342 6.430 155,994 +0.07(+1.14%)
Sep 06, 2016 6.290 6.388 6.243 6.357 229,153 +0.06(+0.99%)
Sep 02, 2016 6.290 6.295 6.295 6.295 120,340 +0.04(+0.66%)
Sep 01, 2016 6.233 6.259 6.192 6.254 84,903 +0.03(+0.50%)
Aug 31, 2016 6.192 6.254 6.183 6.223 144,710 +0.05(+0.75%)
Aug 30, 2016 6.197 6.209 6.140 6.176 93,156 +0.02(+0.25%)
Aug 29, 2016 6.135 6.176 6.135 6.161 104,393 +0.07(+1.19%)
Aug 26, 2016 6.207 6.223 6.078 6.088 96,133 -0.11(-1.75%)
Aug 25, 2016 6.186 6.228 6.155 6.197 161,418 +0.02(+0.33%)
Aug 24, 2016 6.212 6.238 6.168 6.176 156,966 -0.04(-0.58%)
Aug 23, 2016 6.192 6.217 6.130 6.212 170,586 +0.08(+1.35%)
Aug 22, 2016 6.150 6.166 6.119 6.130 209,750 +0.01(+0.08%)
Aug 19, 2016 6.161 6.166 6.088 6.124 164,584 -0.03(-0.50%)
Aug 18, 2016 6.254 6.259 6.114 6.155 226,234 -0.06(-0.92%)
Aug 17, 2016 6.171 6.212 6.109 6.212 141,065 +0.05(+0.76%)
Aug 16, 2016 6.140 6.171 6.087 6.166 178,840 +0.02(+0.34%)
Aug 15, 2016 6.135 6.212 6.135 6.145 221,502 -0.01(-0.08%)
Aug 12, 2016 6.171 6.218 6.145 6.150 130,922 +0.02(+0.25%)
Aug 11, 2016 6.300 6.300 6.119 6.135 400,419 -0.13(-2.15%)
Aug 10, 2016 6.321 6.353 6.249 6.269 140,244 -0.03(-0.49%)
Aug 09, 2016 6.264 6.383 6.251 6.300 138,055 +0.06(+1.00%)
Aug 08, 2016 6.218 6.311 6.218 6.238 137,242 +0.03(+0.42%)
Aug 05, 2016 6.233 6.274 6.202 6.212 195,373 -0.03(-0.42%)
Aug 04, 2016 6.290 6.290 6.223 6.239 161,133 +0.00(+0.01%)
Aug 03, 2016 6.238 6.274 6.218 6.238 129,809 +0.01(+0.08%)
Aug 02, 2016 6.362 6.362 6.223 6.233 276,853 -0.10(-1.55%)
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.