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 (%)
Apr 30, 2003 8.278 8.278 8.211 8.252 156,655 -0.03(-0.31%)
Apr 29, 2003 8.216 8.278 8.180 8.278 140,236 +0.03(+0.38%)
Apr 28, 2003 8.221 8.247 8.154 8.247 63,164 +0.08(+1.01%)
Apr 25, 2003 8.190 8.216 8.154 8.164 83,639 -0.05(-0.57%)
Apr 24, 2003 8.195 8.226 8.180 8.211 160,711 -0.02(-0.25%)
Apr 23, 2003 8.159 8.237 8.159 8.231 135,214 +0.03(+0.32%)
Apr 22, 2003 8.231 8.262 8.128 8.205 165,734 -0.03(-0.31%)
Apr 21, 2003 8.247 8.252 8.195 8.231 118,215 +0.01(+0.13%)
Apr 17, 2003 8.252 8.252 8.205 8.221 93,104 -0.03(-0.38%)
Apr 16, 2003 8.257 8.257 8.200 8.252 115,318 +0.01(+0.06%)
Apr 15, 2003 8.283 8.304 8.190 8.247 124,010 -0.04(-0.44%)
Apr 14, 2003 8.283 8.283 8.237 8.283 96,195 +0.00(+0.00%)
Apr 11, 2003 8.231 8.283 8.195 8.283 94,843 -0.04(-0.50%)
Apr 10, 2003 8.293 8.361 8.288 8.325 113,966 -0.01(-0.06%)
Apr 09, 2003 8.262 8.361 8.242 8.330 191,038 +0.09(+1.07%)
Apr 08, 2003 8.257 8.278 8.169 8.242 111,455 -0.04(-0.50%)
Apr 07, 2003 8.221 8.283 8.221 8.283 95,615 +0.01(+0.06%)
Apr 04, 2003 8.252 8.278 8.180 8.278 136,373 +0.03(+0.31%)
Apr 03, 2003 8.231 8.252 8.180 8.252 98,320 +0.04(+0.50%)
Apr 02, 2003 8.159 8.247 8.102 8.211 103,535 +0.09(+1.08%)
Apr 01, 2003 8.164 8.164 8.050 8.123 73,981 +0.02(+0.26%)
Mar 31, 2003 8.055 8.185 8.055 8.102 94,456 +0.05(+0.58%)
Mar 28, 2003 8.035 8.107 8.035 8.055 78,617 -0.03(-0.38%)
Mar 27, 2003 8.086 8.117 8.029 8.086 110,489 +0.00(+0.00%)
Mar 26, 2003 8.024 8.092 8.009 8.086 101,024 +0.04(+0.45%)
Mar 25, 2003 8.024 8.061 7.983 8.050 102,569 +0.04(+0.45%)
Mar 24, 2003 8.009 8.024 7.983 8.014 87,116 -0.04(-0.45%)
Mar 21, 2003 7.998 8.050 7.973 8.050 154,530 +0.05(+0.65%)
Mar 20, 2003 8.014 8.029 7.973 7.998 89,241 +0.03(+0.32%)
Mar 19, 2003 7.993 8.050 7.973 7.973 112,227 -0.03(-0.32%)
Mar 18, 2003 8.102 8.102 7.988 7.998 107,592 -0.03(-0.32%)
Mar 17, 2003 7.988 8.107 7.941 8.024 76,106 +0.08(+0.98%)
Mar 14, 2003 8.024 8.164 7.936 7.947 115,318 -0.08(-0.97%)
Mar 13, 2003 8.076 8.128 8.024 8.024 103,728 -0.07(-0.83%)
Mar 12, 2003 8.154 8.154 7.998 8.092 142,747 -0.08(-0.95%)
Mar 11, 2003 8.128 8.169 8.055 8.169 126,908 +0.10(+1.28%)
Mar 10, 2003 8.133 8.133 8.035 8.066 105,467 -0.07(-0.83%)
Mar 07, 2003 8.180 8.180 8.076 8.133 103,149 -0.07(-0.88%)
Mar 06, 2003 8.128 8.205 8.045 8.205 120,147 +0.08(+0.96%)
Mar 05, 2003 8.200 8.200 8.076 8.128 74,754 -0.07(-0.88%)
Mar 04, 2003 8.257 8.257 8.138 8.200 103,149 +0.03(+0.32%)
Mar 03, 2003 8.128 8.180 8.076 8.174 106,819 +0.06(+0.77%)
Feb 28, 2003 8.117 8.117 8.040 8.112 73,595 +0.01(+0.13%)
Feb 27, 2003 8.029 8.112 8.024 8.102 101,410 +0.08(+0.97%)
Feb 26, 2003 7.998 8.076 7.988 8.024 67,027 -0.01(-0.06%)
Feb 25, 2003 7.998 8.112 7.952 8.029 152,599 -0.02(-0.26%)
Feb 24, 2003 8.066 8.102 8.014 8.050 128,453 -0.02(-0.26%)
Feb 21, 2003 8.014 8.071 7.957 8.071 100,444 +0.06(+0.78%)
Feb 20, 2003 7.947 8.014 7.905 8.009 93,684 +0.06(+0.78%)
Feb 19, 2003 8.024 8.024 7.895 7.947 104,308 -0.04(-0.45%)
Feb 18, 2003 7.941 8.024 7.874 7.983 78,617 +0.09(+1.11%)
Feb 14, 2003 7.869 7.998 7.859 7.895 143,520 +0.02(+0.20%)
Feb 13, 2003 7.921 7.993 7.869 7.879 141,202 +0.01(+0.13%)
Feb 12, 2003 7.879 7.967 7.853 7.869 80,355 -0.10(-1.30%)
Feb 11, 2003 7.869 7.998 7.843 7.973 132,896 +0.10(+1.32%)
Feb 10, 2003 8.019 8.019 7.869 7.869 104,501 -0.16(-1.94%)
Feb 07, 2003 8.029 8.071 7.973 8.024 92,332 -0.05(-0.58%)
Feb 06, 2003 8.128 8.133 8.029 8.071 124,590 -0.01(-0.13%)
Feb 05, 2003 7.983 8.128 7.973 8.081 101,217 +0.06(+0.71%)
Feb 04, 2003 8.014 8.040 7.952 8.024 115,125 +0.04(+0.45%)
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.