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 )

9.140 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Oct 31, 2005 4.365 4.371 4.336 4.352 267,334 +0.02(+0.35%)
Oct 28, 2005 4.314 4.347 4.306 4.336 193,176 +0.05(+1.28%)
Oct 27, 2005 4.325 4.325 4.269 4.282 185,394 -0.01(-0.25%)
Oct 26, 2005 4.319 4.332 4.293 4.293 167,541 -0.03(-0.61%)
Oct 25, 2005 4.260 4.319 4.260 4.319 234,375 +0.03(+0.71%)
Oct 24, 2005 4.205 4.288 4.205 4.288 259,552 +0.08(+1.82%)
Oct 21, 2005 4.179 4.216 4.179 4.212 139,617 +0.03(+0.78%)
Oct 20, 2005 4.238 4.238 4.162 4.179 192,260 -0.05(-1.19%)
Oct 19, 2005 4.205 4.231 4.164 4.229 301,208 +0.01(+0.16%)
Oct 18, 2005 4.238 4.260 4.223 4.223 265,045 -0.05(-1.07%)
Oct 17, 2005 4.238 4.288 4.238 4.269 233,001 +0.05(+1.19%)
Oct 14, 2005 4.201 4.245 4.194 4.218 363,464 +0.05(+1.15%)
Oct 13, 2005 4.183 4.194 4.142 4.170 339,202 -0.03(-0.83%)
Oct 12, 2005 4.336 4.336 4.153 4.205 354,309 -0.14(-3.12%)
Oct 11, 2005 4.365 4.365 4.328 4.341 219,726 +0.01(+0.15%)
Oct 10, 2005 4.365 4.367 4.328 4.334 190,429 -0.02(-0.45%)
Oct 07, 2005 4.369 4.373 4.325 4.354 236,663 -0.01(-0.30%)
Oct 06, 2005 4.391 4.391 4.349 4.367 230,712 -0.02(-0.50%)
Oct 05, 2005 4.459 4.459 4.389 4.389 230,255 -0.08(-1.76%)
Oct 04, 2005 4.478 4.489 4.443 4.467 156,097 -0.02(-0.54%)
Oct 03, 2005 4.446 4.496 4.424 4.491 223,846 +0.05(+1.03%)
Sep 30, 2005 4.402 4.463 4.402 4.446 200,958 +0.05(+1.24%)
Sep 29, 2005 4.369 4.393 4.356 4.391 177,154 +0.03(+0.70%)
Sep 28, 2005 4.391 4.406 4.352 4.360 195,922 -0.01(-0.15%)
Sep 27, 2005 4.371 4.380 4.356 4.367 246,276 -0.00(-0.05%)
Sep 26, 2005 4.391 4.400 4.354 4.369 221,099 +0.00(+0.00%)
Sep 23, 2005 4.369 4.369 4.288 4.369 438,079 +0.05(+1.27%)
Sep 22, 2005 4.347 4.354 4.282 4.314 263,214 -0.01(-0.25%)
Sep 21, 2005 4.389 4.389 4.325 4.325 312,652 -0.05(-1.05%)
Sep 20, 2005 4.446 4.446 4.354 4.371 299,377 -0.05(-1.09%)
Sep 19, 2005 4.435 4.446 4.419 4.419 197,753 -0.01(-0.30%)
Sep 16, 2005 4.426 4.432 4.432 4.432 143,280 +0.00(+0.00%)
Sep 15, 2005 4.446 4.450 4.421 4.432 174,408 +0.00(+0.05%)
Sep 14, 2005 4.432 4.435 4.411 4.430 151,519 +0.00(+0.00%)
Sep 13, 2005 4.456 4.456 4.426 4.430 274,200 -0.05(-1.22%)
Sep 12, 2005 4.478 4.489 4.448 4.485 319,061 +0.03(+0.64%)
Sep 09, 2005 4.435 4.461 4.413 4.456 243,988 +0.03(+0.79%)
Sep 08, 2005 4.424 4.446 4.413 4.421 302,581 -0.00(-0.05%)
Sep 07, 2005 4.413 4.432 4.397 4.424 370,330 +0.01(+0.25%)
Sep 06, 2005 4.347 4.413 4.345 4.413 338,745 +0.07(+1.61%)
Sep 02, 2005 4.314 4.349 4.308 4.343 208,740 +0.03(+0.61%)
Sep 01, 2005 4.310 4.358 4.290 4.317 313,568 +0.02(+0.56%)
Aug 31, 2005 4.249 4.299 4.227 4.293 216,522 +0.05(+1.29%)
Aug 30, 2005 4.242 4.245 4.221 4.238 225,219 -0.00(-0.05%)
Aug 29, 2005 4.234 4.240 4.210 4.240 320,892 +0.01(+0.15%)
Aug 26, 2005 4.260 4.260 4.225 4.234 281,982 -0.01(-0.15%)
Aug 25, 2005 4.214 4.240 4.207 4.240 258,178 +0.03(+0.83%)
Aug 24, 2005 4.203 4.231 4.190 4.205 243,530 +0.02(+0.37%)
Aug 23, 2005 4.172 4.194 4.168 4.190 288,391 +0.03(+0.68%)
Aug 22, 2005 4.151 4.177 4.140 4.162 302,581 +0.01(+0.16%)
Aug 19, 2005 4.192 4.192 4.124 4.155 507,660 -0.03(-0.68%)
Aug 18, 2005 4.227 4.227 4.151 4.183 340,576 -0.05(-1.29%)
Aug 17, 2005 4.271 4.279 4.216 4.238 381,317 -0.03(-0.82%)
Aug 16, 2005 4.293 4.299 4.255 4.273 271,911 -0.01(-0.20%)
Aug 15, 2005 4.255 4.284 4.216 4.282 279,235 +0.03(+0.62%)
Aug 12, 2005 4.260 4.260 4.216 4.255 280,151 +0.01(+0.31%)
Aug 11, 2005 4.249 4.262 4.218 4.242 373,077 -0.03(-0.66%)
Aug 10, 2005 4.245 4.325 4.245 4.271 552,063 +0.03(+0.67%)
Aug 09, 2005 4.162 4.251 4.155 4.242 795,593 +0.08(+2.00%)
Aug 08, 2005 4.413 4.413 4.153 4.159 1,039,123 -0.25(-5.65%)
Aug 05, 2005 4.609 4.609 4.408 4.408 650,024 -0.18(-3.90%)
Aug 04, 2005 4.642 4.642 4.570 4.588 260,925 -0.05(-1.08%)
Aug 03, 2005 4.609 4.646 4.605 4.638 232,544 +0.01(+0.24%)
Aug 02, 2005 4.642 4.653 4.620 4.627 243,072 -0.00(-0.09%)
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.