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 (%)
Sep 30, 2003 8.827 8.827 8.801 8.847 64,323 +0.07(+0.83%)
Sep 29, 2003 8.796 8.796 8.775 8.775 67,220 -0.01(-0.06%)
Sep 26, 2003 8.723 8.785 8.723 8.780 71,084 +0.09(+1.01%)
Sep 25, 2003 8.739 8.770 8.692 8.692 95,229 -0.04(-0.47%)
Sep 24, 2003 8.801 8.801 8.697 8.734 117,636 -0.08(-0.88%)
Sep 23, 2003 8.879 8.894 8.811 8.811 143,520 -0.05(-0.53%)
Sep 22, 2003 8.889 8.899 8.889 8.858 119,568 -0.03(-0.35%)
Sep 19, 2003 8.879 8.879 8.822 8.889 97,161 -0.01(-0.12%)
Sep 18, 2003 8.827 8.827 8.827 8.899 113,386 +0.10(+1.12%)
Sep 17, 2003 8.734 8.801 8.723 8.801 59,880 +0.07(+0.83%)
Sep 16, 2003 8.770 8.827 8.713 8.728 92,525 -0.05(-0.53%)
Sep 15, 2003 8.713 8.775 8.708 8.775 108,557 -0.01(-0.06%)
Sep 12, 2003 8.749 8.790 8.671 8.780 90,593 +0.07(+0.77%)
Sep 11, 2003 8.759 8.796 8.671 8.713 73,015 -0.04(-0.41%)
Sep 10, 2003 8.811 8.868 8.749 8.749 98,706 -0.06(-0.71%)
Sep 09, 2003 8.827 8.894 8.790 8.811 108,557 -0.01(-0.06%)
Sep 08, 2003 8.863 8.904 8.775 8.816 91,945 -0.03(-0.35%)
Sep 05, 2003 8.770 8.858 8.759 8.847 84,412 +0.09(+1.00%)
Sep 04, 2003 8.651 8.759 8.651 8.759 87,696 +0.09(+1.08%)
Sep 03, 2003 8.749 8.749 8.620 8.666 171,335 +0.02(+0.18%)
Sep 02, 2003 8.620 8.671 8.599 8.651 63,550 +0.01(+0.06%)
Aug 29, 2003 8.749 8.749 8.583 8.646 42,689 +0.05(+0.60%)
Aug 28, 2003 8.558 8.646 8.558 8.594 55,631 -0.01(-0.06%)
Aug 27, 2003 8.697 8.744 8.568 8.599 80,549 -0.09(-1.01%)
Aug 26, 2003 8.801 8.827 8.594 8.687 127,294 -0.11(-1.24%)
Aug 25, 2003 8.879 8.879 8.759 8.796 116,284 -0.01(-0.06%)
Aug 22, 2003 8.790 8.904 8.785 8.801 102,956 +0.05(+0.59%)
Aug 21, 2003 8.620 8.790 8.620 8.749 103,342 +0.10(+1.20%)
Aug 20, 2003 8.594 8.692 8.542 8.646 55,051 +0.06(+0.72%)
Aug 19, 2003 8.568 8.620 8.495 8.583 118,409 +0.07(+0.79%)
Aug 18, 2003 8.464 8.589 8.464 8.516 74,947 +0.03(+0.30%)
Aug 15, 2003 8.490 8.490 8.490 8.490 12,748 +0.03(+0.31%)
Aug 14, 2003 8.552 8.589 8.438 8.464 91,173 -0.13(-1.51%)
Aug 13, 2003 8.646 8.728 8.542 8.594 153,951 -0.08(-0.90%)
Aug 12, 2003 8.630 8.723 8.516 8.671 78,617 +0.05(+0.54%)
Aug 11, 2003 8.480 8.666 8.438 8.625 66,834 +0.12(+1.40%)
Aug 08, 2003 8.459 8.713 8.459 8.506 141,202 +0.07(+0.86%)
Aug 07, 2003 8.387 8.454 8.314 8.433 90,207 +0.08(+0.93%)
Aug 06, 2003 8.361 8.361 8.247 8.356 79,196 +0.06(+0.75%)
Aug 05, 2003 8.231 8.428 8.231 8.293 161,098 -0.04(-0.50%)
Aug 04, 2003 8.671 8.671 8.154 8.335 205,139 -0.21(-2.42%)
Aug 01, 2003 8.775 8.775 8.542 8.542 93,877 -0.13(-1.49%)
Jul 31, 2003 8.749 8.749 8.635 8.671 108,364 -0.03(-0.30%)
Jul 30, 2003 8.749 8.749 8.625 8.697 112,807 -0.01(-0.06%)
Jul 29, 2003 8.822 8.842 8.697 8.702 124,783 -0.12(-1.35%)
Jul 28, 2003 8.697 8.827 8.697 8.822 236,238 +0.07(+0.83%)
Jul 25, 2003 8.542 8.749 8.542 8.749 90,593 +0.16(+1.81%)
Jul 24, 2003 8.506 8.666 8.506 8.594 82,287 +0.14(+1.65%)
Jul 23, 2003 8.438 8.470 8.413 8.454 69,152 +0.01(+0.06%)
Jul 22, 2003 8.464 8.464 8.361 8.449 112,807 -0.02(-0.18%)
Jul 21, 2003 8.594 8.651 8.464 8.464 112,421 -0.13(-1.51%)
Jul 18, 2003 8.713 8.790 8.589 8.594 110,103 -0.12(-1.37%)
Jul 17, 2003 8.775 8.775 8.604 8.713 147,769 -0.03(-0.36%)
Jul 16, 2003 8.879 8.879 8.635 8.744 153,371 -0.16(-1.75%)
Jul 15, 2003 8.956 9.060 8.853 8.899 159,166 -0.11(-1.21%)
Jul 14, 2003 8.925 9.013 8.879 9.008 103,535 +0.09(+1.05%)
Jul 11, 2003 8.853 8.956 8.853 8.915 77,844 +0.00(+0.00%)
Jul 10, 2003 8.941 9.055 8.915 8.915 111,262 +0.01(+0.06%)
Jul 09, 2003 8.827 8.925 8.827 8.910 130,192 -0.04(-0.41%)
Jul 08, 2003 8.847 8.946 8.816 8.946 120,147 +0.12(+1.35%)
Jul 07, 2003 8.899 8.946 8.827 8.827 136,180 -0.01(-0.12%)
Jul 03, 2003 8.822 8.915 8.816 8.837 41,916 +0.01(+0.12%)
Jul 02, 2003 8.853 8.889 8.785 8.827 106,239 +0.00(+0.00%)
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.