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: 4:10 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 (%)
Apr 30, 2004 8.205 8.221 8.154 8.205 126,328 +0.03(+0.38%)
Apr 29, 2004 8.169 8.221 8.092 8.174 200,889 +0.01(+0.06%)
Apr 28, 2004 8.050 8.169 8.050 8.169 234,886 +0.01(+0.13%)
Apr 27, 2004 8.185 8.226 8.102 8.159 190,459 -0.03(-0.32%)
Apr 26, 2004 8.319 8.319 8.107 8.185 345,762 -0.10(-1.25%)
Apr 23, 2004 8.314 8.376 8.288 8.288 177,130 -0.05(-0.62%)
Apr 22, 2004 8.283 8.361 8.257 8.340 235,466 +0.08(+1.00%)
Apr 21, 2004 8.283 8.387 8.159 8.257 320,844 -0.06(-0.68%)
Apr 20, 2004 8.552 8.594 8.314 8.314 198,958 -0.28(-3.25%)
Apr 19, 2004 8.594 8.682 8.516 8.594 178,096 -0.09(-1.01%)
Apr 16, 2004 8.516 8.687 8.444 8.682 259,418 +0.26(+3.07%)
Apr 15, 2004 8.180 8.454 8.180 8.423 366,624 +0.22(+2.65%)
Apr 14, 2004 8.231 8.319 8.102 8.205 620,247 -0.11(-1.37%)
Apr 13, 2004 8.568 8.568 8.076 8.319 873,098 -0.38(-4.35%)
Apr 12, 2004 9.267 9.272 8.573 8.697 547,618 -0.62(-6.67%)
Apr 08, 2004 9.210 9.319 9.163 9.319 160,325 +0.10(+1.07%)
Apr 07, 2004 8.899 9.370 8.899 9.220 392,314 +0.25(+2.83%)
Apr 06, 2004 9.308 9.319 8.651 8.966 863,053 -0.34(-3.67%)
Apr 05, 2004 10.04 10.07 9.287 9.308 393,280 -0.68(-6.84%)
Apr 02, 2004 9.914 10.07 9.893 9.992 108,171 -0.03(-0.26%)
Apr 01, 2004 9.992 10.08 9.945 10.02 110,103 +0.04(+0.36%)
Mar 31, 2004 9.945 9.992 9.878 9.981 67,414 +0.04(+0.36%)
Mar 30, 2004 9.914 9.966 9.867 9.945 61,812 +0.03(+0.26%)
Mar 29, 2004 9.992 10.02 9.914 9.919 78,810 -0.01(-0.10%)
Mar 26, 2004 9.888 9.992 9.888 9.929 77,458 +0.04(+0.42%)
Mar 25, 2004 9.940 9.971 9.883 9.888 71,856 -0.05(-0.47%)
Mar 24, 2004 9.836 9.940 9.774 9.935 86,730 +0.16(+1.64%)
Mar 23, 2004 9.888 9.919 9.774 9.774 176,551 -0.11(-1.15%)
Mar 22, 2004 9.960 9.976 9.841 9.888 131,157 -0.07(-0.73%)
Mar 19, 2004 9.888 9.966 9.888 9.960 54,278 +0.03(+0.31%)
Mar 18, 2004 9.929 10.05 9.847 9.929 142,168 +0.05(+0.52%)
Mar 17, 2004 9.878 9.924 9.836 9.878 98,126 +0.02(+0.16%)
Mar 16, 2004 9.784 9.867 9.779 9.862 60,653 +0.05(+0.53%)
Mar 15, 2004 9.847 9.852 9.779 9.810 64,516 -0.08(-0.84%)
Mar 12, 2004 9.888 9.914 9.836 9.893 78,617 +0.01(+0.05%)
Mar 11, 2004 9.810 9.888 9.784 9.888 124,590 +0.00(+0.00%)
Mar 10, 2004 9.898 9.924 9.852 9.888 114,739 -0.01(-0.10%)
Mar 09, 2004 9.924 9.966 9.898 9.898 85,764 -0.03(-0.26%)
Mar 08, 2004 9.888 9.929 9.862 9.924 73,981 +0.02(+0.21%)
Mar 05, 2004 9.836 9.924 9.836 9.904 92,718 +0.04(+0.42%)
Mar 04, 2004 9.836 9.940 9.707 9.862 118,409 +0.03(+0.26%)
Mar 03, 2004 9.707 9.836 9.640 9.836 117,636 +0.16(+1.60%)
Mar 02, 2004 9.588 9.702 9.526 9.681 104,115 +0.05(+0.54%)
Mar 01, 2004 9.645 9.681 9.608 9.629 85,378 +0.03(+0.27%)
Feb 27, 2004 9.526 9.608 9.479 9.603 109,716 +0.10(+1.03%)
Feb 26, 2004 9.308 9.510 9.308 9.505 135,793 +0.20(+2.17%)
Feb 25, 2004 9.137 9.319 9.137 9.303 171,722 +0.18(+1.99%)
Feb 24, 2004 9.086 9.153 8.920 9.122 352,136 +0.05(+0.57%)
Feb 23, 2004 9.463 9.505 8.801 9.070 478,465 -0.38(-4.05%)
Feb 20, 2004 9.520 9.546 9.422 9.453 135,600 -0.07(-0.71%)
Feb 19, 2004 9.624 9.676 9.500 9.520 150,667 -0.10(-1.08%)
Feb 18, 2004 9.655 9.696 9.624 9.624 115,511 -0.05(-0.48%)
Feb 17, 2004 9.645 9.733 9.645 9.671 131,737 -0.04(-0.37%)
Feb 13, 2004 9.836 9.836 9.707 9.707 38,439 -0.08(-0.79%)
Feb 12, 2004 9.795 9.836 9.779 9.784 134,441 -0.04(-0.42%)
Feb 11, 2004 9.914 9.940 9.795 9.826 107,012 -0.11(-1.09%)
Feb 10, 2004 9.919 9.960 9.898 9.935 93,684 +0.05(+0.47%)
Feb 09, 2004 9.888 9.966 9.836 9.888 94,456 +0.03(+0.32%)
Feb 06, 2004 9.784 9.857 9.759 9.857 68,766 +0.05(+0.53%)
Feb 05, 2004 9.784 9.857 9.753 9.805 51,574 -0.03(-0.32%)
Feb 04, 2004 9.872 9.909 9.805 9.836 100,444 -0.07(-0.68%)
Feb 03, 2004 9.919 9.919 9.826 9.904 129,033 +0.02(+0.16%)
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.