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 )

7.420 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2004 9.836 9.898 9.816 9.872 119,181 +0.04(+0.42%)
Sep 29, 2004 9.759 9.831 9.759 9.831 142,940 +0.03(+0.32%)
Sep 28, 2004 9.717 9.805 9.707 9.800 114,932 +0.06(+0.64%)
Sep 27, 2004 9.784 9.784 9.728 9.738 119,954 -0.07(-0.69%)
Sep 24, 2004 9.733 9.805 9.686 9.805 169,404 +0.06(+0.64%)
Sep 23, 2004 9.722 9.764 9.681 9.743 105,467 +0.01(+0.11%)
Sep 22, 2004 9.676 9.748 9.640 9.733 93,877 +0.06(+0.64%)
Sep 21, 2004 9.764 9.764 9.629 9.671 167,279 -0.12(-1.22%)
Sep 20, 2004 9.733 9.810 9.733 9.790 91,173 +0.03(+0.27%)
Sep 17, 2004 9.733 9.836 9.733 9.764 141,781 +0.04(+0.43%)
Sep 16, 2004 9.645 9.722 9.640 9.722 96,388 +0.06(+0.64%)
Sep 15, 2004 9.676 9.702 9.531 9.660 233,341 -0.01(-0.11%)
Sep 14, 2004 9.691 9.702 9.650 9.671 127,294 -0.01(-0.05%)
Sep 13, 2004 9.676 9.728 9.634 9.676 162,257 -0.07(-0.74%)
Sep 10, 2004 9.733 9.769 9.681 9.748 163,802 +0.02(+0.16%)
Sep 09, 2004 9.841 9.872 9.681 9.733 210,548 -0.12(-1.26%)
Sep 08, 2004 9.847 9.898 9.810 9.857 196,447 -0.03(-0.31%)
Sep 07, 2004 9.966 9.981 9.847 9.888 206,684 +0.02(+0.16%)
Sep 03, 2004 9.759 9.872 9.738 9.872 208,230 +0.20(+2.03%)
Sep 02, 2004 9.463 9.774 9.463 9.676 339,774 +0.23(+2.41%)
Sep 01, 2004 9.417 9.448 9.381 9.448 82,287 +0.05(+0.55%)
Aug 31, 2004 9.396 9.396 9.324 9.396 90,979 +0.06(+0.61%)
Aug 30, 2004 9.241 9.339 9.241 9.339 102,376 +0.05(+0.50%)
Aug 27, 2004 9.267 9.308 9.241 9.293 51,767 +0.05(+0.50%)
Aug 26, 2004 9.231 9.303 9.231 9.246 115,898 +0.02(+0.17%)
Aug 25, 2004 9.267 9.303 9.225 9.231 79,390 -0.03(-0.34%)
Aug 24, 2004 9.251 9.308 9.231 9.262 82,867 -0.01(-0.06%)
Aug 23, 2004 9.293 9.293 9.205 9.267 66,255 +0.00(+0.00%)
Aug 20, 2004 9.215 9.303 9.215 9.267 79,776 +0.05(+0.51%)
Aug 19, 2004 9.189 9.277 9.168 9.220 49,642 -0.05(-0.50%)
Aug 18, 2004 9.158 9.267 9.091 9.267 116,091 +0.11(+1.24%)
Aug 17, 2004 9.086 9.163 9.034 9.153 56,403 +0.09(+1.03%)
Aug 16, 2004 9.101 9.215 9.034 9.060 118,215 -0.04(-0.45%)
Aug 13, 2004 8.972 9.117 8.935 9.101 67,027 +0.06(+0.63%)
Aug 12, 2004 9.013 9.065 8.961 9.044 85,764 +0.00(+0.00%)
Aug 11, 2004 8.972 9.055 8.966 9.044 76,492 -0.03(-0.29%)
Aug 10, 2004 9.008 9.070 8.956 9.070 49,063 +0.07(+0.81%)
Aug 09, 2004 8.982 9.080 8.956 8.998 87,696 +0.04(+0.46%)
Aug 06, 2004 9.075 9.122 8.956 8.956 115,125 -0.13(-1.42%)
Aug 05, 2004 9.111 9.143 9.060 9.086 52,926 +0.03(+0.29%)
Aug 04, 2004 9.060 9.111 9.039 9.060 50,415 +0.00(+0.00%)
Aug 03, 2004 9.008 9.060 8.998 9.060 95,036 +0.04(+0.40%)
Aug 02, 2004 8.982 9.039 8.972 9.023 99,285 -0.01(-0.06%)
Jul 30, 2004 8.863 9.039 8.863 9.029 74,947 +0.15(+1.69%)
Jul 29, 2004 8.827 8.884 8.827 8.879 39,791 +0.06(+0.65%)
Jul 28, 2004 8.863 8.863 8.734 8.822 73,981 -0.01(-0.12%)
Jul 27, 2004 8.775 8.879 8.749 8.832 90,979 +0.06(+0.65%)
Jul 26, 2004 8.801 8.873 8.723 8.775 107,978 -0.05(-0.59%)
Jul 23, 2004 8.853 8.899 8.780 8.827 78,617 -0.06(-0.70%)
Jul 22, 2004 8.946 8.946 8.827 8.889 72,822 -0.05(-0.58%)
Jul 21, 2004 9.029 9.029 8.879 8.941 88,855 -0.06(-0.69%)
Jul 20, 2004 8.956 9.060 8.941 9.003 117,057 +0.03(+0.29%)
Jul 19, 2004 8.879 8.977 8.868 8.977 58,528 +0.08(+0.93%)
Jul 16, 2004 8.879 8.910 8.863 8.894 72,436 +0.05(+0.59%)
Jul 15, 2004 8.816 8.853 8.806 8.842 74,174 +0.05(+0.53%)
Jul 14, 2004 8.827 8.873 8.775 8.796 96,002 -0.05(-0.53%)
Jul 13, 2004 8.827 8.884 8.816 8.842 82,287 -0.10(-1.10%)
Jul 12, 2004 8.879 8.941 8.868 8.941 65,482 +0.05(+0.58%)
Jul 09, 2004 8.904 8.925 8.868 8.889 73,595 -0.01(-0.06%)
Jul 08, 2004 8.884 8.904 8.827 8.894 119,374 +0.03(+0.35%)
Jul 07, 2004 8.827 8.889 8.801 8.863 113,193 +0.06(+0.71%)
Jul 06, 2004 8.780 8.827 8.775 8.801 157,814 +0.01(+0.12%)
Jul 02, 2004 8.749 8.827 8.749 8.790 130,192 +0.03(+0.35%)
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.