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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 5.827 5.827 5.827 0 +0.02(+0.37%)
Dec 29, 2016 5.757 5.806 5.745 5.806 109,188 +0.05(+0.85%)
Dec 28, 2016 5.806 5.806 5.697 5.757 288,613 -0.01(-0.19%)
Dec 27, 2016 5.784 5.789 5.719 5.768 301,086 +0.06(+1.04%)
Dec 23, 2016 5.708 5.708 5.708 0 +0.07(+1.25%)
Dec 22, 2016 5.670 5.670 5.611 5.638 246,453 -0.06(-1.04%)
Dec 21, 2016 5.719 5.735 5.670 5.697 180,853 +0.02(+0.38%)
Dec 20, 2016 5.703 5.811 5.676 5.676 309,279 -0.03(-0.47%)
Dec 19, 2016 5.670 5.752 5.638 5.703 251,612 +0.06(+1.15%)
Dec 16, 2016 5.616 5.714 5.611 5.638 270,007 +0.01(+0.19%)
Dec 15, 2016 5.595 5.711 5.546 5.627 502,401 +0.03(+0.48%)
Dec 14, 2016 5.649 5.733 5.551 5.600 373,820 -0.05(-0.86%)
Dec 13, 2016 5.643 5.714 5.583 5.649 394,149 +0.01(+0.10%)
Dec 12, 2016 5.612 5.659 5.601 5.643 224,081 +0.03(+0.57%)
Dec 09, 2016 5.612 5.627 5.590 5.612 205,525 -0.02(-0.28%)
Dec 08, 2016 5.601 5.633 5.564 5.627 170,444 +0.01(+0.09%)
Dec 07, 2016 5.538 5.627 5.524 5.622 288,197 +0.07(+1.33%)
Dec 06, 2016 5.490 5.559 5.485 5.548 259,471 +0.07(+1.35%)
Dec 05, 2016 5.443 5.495 5.427 5.474 250,671 +0.07(+1.27%)
Dec 02, 2016 5.406 5.467 5.404 5.406 163,413 +0.02(+0.29%)
Dec 01, 2016 5.416 5.480 5.363 5.390 249,477 -0.05(-0.87%)
Nov 30, 2016 5.480 5.490 5.413 5.437 203,860 -0.06(-1.15%)
Nov 29, 2016 5.469 5.538 5.464 5.501 173,298 +0.02(+0.39%)
Nov 28, 2016 5.448 5.501 5.427 5.480 247,794 +0.04(+0.68%)
Nov 25, 2016 5.437 5.453 5.427 5.443 35,898 +0.04(+0.78%)
Nov 23, 2016 5.400 5.400 5.400 0 -0.04(-0.68%)
Nov 22, 2016 5.363 5.437 5.353 5.437 255,046 +0.10(+1.88%)
Nov 21, 2016 5.347 5.374 5.310 5.337 203,788 +0.02(+0.30%)
Nov 18, 2016 5.268 5.326 5.268 5.321 195,114 +0.03(+0.60%)
Nov 17, 2016 5.305 5.390 5.289 5.289 224,325 -0.06(-1.09%)
Nov 16, 2016 5.316 5.374 5.310 5.347 186,331 +0.01(+0.20%)
Nov 15, 2016 5.347 5.390 5.316 5.337 192,834 +0.00(+0.00%)
Nov 14, 2016 5.305 5.349 5.242 5.337 429,455 +0.04(+0.80%)
Nov 11, 2016 5.231 5.332 5.215 5.295 506,457 +0.01(+0.20%)
Nov 10, 2016 5.353 5.406 5.258 5.284 491,582 -0.09(-1.67%)
Nov 09, 2016 5.300 5.427 5.284 5.374 353,216 -0.05(-0.88%)
Nov 08, 2016 5.379 5.474 5.374 5.421 172,217 +0.03(+0.49%)
Nov 07, 2016 5.326 5.427 5.326 5.395 277,658 +0.11(+2.00%)
Nov 04, 2016 5.231 5.321 5.231 5.289 343,513 +0.02(+0.40%)
Nov 03, 2016 5.363 5.374 5.242 5.268 376,683 -0.10(-1.87%)
Nov 02, 2016 5.485 5.485 5.342 5.369 361,507 -0.14(-2.50%)
Nov 01, 2016 5.585 5.585 5.448 5.506 327,502 -0.05(-0.95%)
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%)
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.