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 (%)
Dec 31, 2003 9.758 9.758 9.639 9.696 82,679 +0.05(+0.54%)
Dec 30, 2003 9.525 9.691 9.525 9.644 88,281 +0.04(+0.38%)
Dec 29, 2003 9.629 9.649 9.525 9.608 94,076 +0.06(+0.60%)
Dec 26, 2003 9.499 9.572 9.421 9.551 30,135 +0.08(+0.82%)
Dec 24, 2003 9.447 9.546 9.401 9.473 48,487 +0.03(+0.27%)
Dec 23, 2003 9.421 9.468 9.406 9.447 97,360 +0.05(+0.55%)
Dec 22, 2003 9.365 9.421 9.323 9.396 70,315 +0.07(+0.78%)
Dec 19, 2003 9.344 9.375 9.323 9.323 88,860 +0.01(+0.06%)
Dec 18, 2003 9.308 9.365 9.297 9.318 91,565 +0.03(+0.28%)
Dec 17, 2003 9.256 9.323 9.256 9.292 83,258 +0.02(+0.22%)
Dec 16, 2003 9.271 9.271 9.230 9.271 102,576 +0.03(+0.34%)
Dec 15, 2003 9.266 9.271 9.266 9.240 67,997 +0.00(+0.00%)
Dec 12, 2003 9.266 9.266 9.266 9.240 60,077 -0.03(-0.28%)
Dec 11, 2003 9.256 9.308 9.194 9.266 69,156 -0.03(-0.28%)
Dec 10, 2003 9.380 9.380 9.240 9.292 118,803 -0.05(-0.55%)
Dec 09, 2003 9.318 9.380 9.318 9.344 47,907 -0.01(-0.11%)
Dec 08, 2003 9.292 9.354 9.225 9.354 82,872 +0.07(+0.72%)
Dec 05, 2003 9.308 9.308 9.235 9.287 79,008 -0.02(-0.22%)
Dec 04, 2003 9.266 9.266 9.230 9.308 102,189 +0.02(+0.17%)
Dec 03, 2003 9.344 9.365 9.344 9.292 121,700 -0.04(-0.44%)
Dec 02, 2003 9.344 9.396 9.323 9.333 145,654 -0.09(-0.93%)
Dec 01, 2003 9.266 9.396 9.266 9.421 95,235 +0.10(+1.11%)
Nov 28, 2003 9.308 9.380 9.266 9.318 55,055 +0.08(+0.84%)
Nov 26, 2003 9.163 9.240 9.142 9.240 67,611 +0.13(+1.42%)
Nov 25, 2003 8.956 9.111 8.956 9.111 133,677 +0.15(+1.68%)
Nov 24, 2003 8.981 8.981 8.976 8.961 126,143 -0.01(-0.06%)
Nov 21, 2003 9.033 9.059 9.033 8.966 121,314 -0.07(-0.80%)
Nov 20, 2003 9.189 9.189 9.038 9.038 140,438 -0.16(-1.74%)
Nov 19, 2003 9.220 9.266 9.157 9.199 78,815 -0.03(-0.28%)
Nov 18, 2003 9.318 9.318 9.220 9.225 133,870 -0.06(-0.67%)
Nov 17, 2003 9.318 9.370 9.251 9.287 104,314 -0.02(-0.17%)
Nov 14, 2003 9.318 9.370 9.271 9.302 101,996 +0.00(+0.00%)
Nov 13, 2003 9.271 9.359 9.266 9.302 105,667 +0.03(+0.28%)
Nov 12, 2003 9.318 9.344 9.230 9.277 91,758 -0.09(-0.94%)
Nov 11, 2003 9.328 9.380 9.323 9.365 89,826 +0.05(+0.56%)
Nov 10, 2003 9.447 9.447 9.271 9.313 101,610 -0.12(-1.32%)
Nov 07, 2003 9.318 9.437 9.396 9.437 65,872 +0.12(+1.28%)
Nov 06, 2003 9.401 9.453 9.318 9.318 62,202 -0.08(-0.88%)
Nov 05, 2003 9.421 9.473 9.359 9.401 120,348 +0.05(+0.50%)
Nov 04, 2003 9.421 9.421 9.354 9.354 147,429 +0.01(+0.11%)
Nov 03, 2003 9.214 9.344 9.214 9.344 63,914 +0.12(+1.35%)
Oct 31, 2003 9.287 9.287 9.230 9.220 75,145 -0.05(-0.50%)
Oct 30, 2003 9.194 9.292 9.183 9.266 96,587 +0.08(+0.90%)
Oct 29, 2003 9.168 9.199 9.121 9.183 78,236 +0.03(+0.34%)
Oct 28, 2003 9.199 9.199 9.116 9.152 78,429 -0.02(-0.17%)
Oct 27, 2003 9.163 9.220 9.111 9.168 113,780 -0.01(-0.11%)
Oct 24, 2003 9.173 9.183 9.075 9.178 96,587 +0.07(+0.74%)
Oct 23, 2003 9.152 9.157 9.075 9.111 60,850 +0.01(+0.06%)
Oct 22, 2003 9.064 9.157 9.064 9.106 87,315 +0.05(+0.51%)
Oct 21, 2003 9.059 9.157 9.059 9.059 126,723 -0.01(-0.06%)
Oct 20, 2003 9.132 9.183 9.069 9.064 96,008 +0.03(+0.29%)
Oct 17, 2003 9.106 9.106 9.007 9.038 48,680 +0.03(+0.34%)
Oct 16, 2003 8.935 9.049 8.935 9.007 79,974 +0.05(+0.58%)
Oct 15, 2003 9.059 9.059 8.956 8.956 79,008 -0.05(-0.57%)
Oct 14, 2003 9.007 9.059 9.007 9.007 59,498 +0.05(+0.58%)
Oct 13, 2003 8.956 9.033 8.956 8.956 71,281 +0.02(+0.23%)
Oct 10, 2003 8.956 8.987 8.919 8.935 113,200 -0.17(-1.82%)
Oct 09, 2003 9.028 9.132 9.033 9.101 120,541 +0.04(+0.46%)
Oct 08, 2003 9.007 9.059 8.971 9.059 85,383 +0.09(+1.04%)
Oct 07, 2003 9.157 9.157 8.966 8.966 67,418 -0.07(-0.75%)
Oct 06, 2003 9.023 9.152 8.956 9.033 65,486 +0.05(+0.58%)
Oct 03, 2003 8.956 8.956 8.857 8.981 125,950 +0.06(+0.70%)
Oct 02, 2003 8.935 8.997 8.909 8.919 60,657 -0.01(-0.12%)
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.