Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.887 9.960 9.861 9.960 147,199 +0.12(+1.26%)
Jan 28, 2005 9.805 9.861 9.794 9.836 57,373 +0.03(+0.32%)
Jan 27, 2005 9.861 9.861 9.784 9.805 134,643 -0.05(-0.53%)
Jan 26, 2005 9.903 9.913 9.841 9.856 142,563 -0.06(-0.57%)
Jan 25, 2005 10.08 10.08 9.882 9.913 129,234 -0.14(-1.39%)
Jan 24, 2005 10.08 10.09 10.01 10.05 97,940 -0.01(-0.10%)
Jan 21, 2005 10.01 10.07 9.991 10.06 109,337 +0.03(+0.26%)
Jan 20, 2005 10.09 10.18 9.965 10.04 92,337 +0.01(+0.10%)
Jan 19, 2005 9.991 10.04 9.965 10.03 111,076 +0.07(+0.68%)
Jan 18, 2005 9.913 9.960 9.836 9.960 98,326 +0.05(+0.47%)
Jan 14, 2005 9.955 9.960 9.908 9.913 98,905 -0.02(-0.21%)
Jan 13, 2005 9.856 10.03 9.825 9.934 134,257 +0.13(+1.32%)
Jan 12, 2005 9.981 9.986 9.753 9.805 170,574 -0.25(-2.47%)
Jan 11, 2005 10.15 10.15 10.02 10.05 103,348 -0.04(-0.41%)
Jan 10, 2005 10.09 10.17 10.04 10.09 126,336 +0.06(+0.62%)
Jan 07, 2005 9.991 10.08 9.981 10.03 159,369 +0.05(+0.52%)
Jan 06, 2005 10.09 10.09 9.939 9.981 159,949 +0.00(+0.00%)
Jan 05, 2005 10.45 10.45 9.887 9.981 335,932 -0.48(-4.55%)
Jan 04, 2005 10.59 10.73 10.36 10.46 105,860 -0.20(-1.85%)
Jan 03, 2005 10.70 10.76 10.63 10.65 112,621 -0.09(-0.82%)
Dec 31, 2004 10.73 10.74 10.69 10.74 77,656 +0.06(+0.53%)
Dec 30, 2004 10.66 10.75 10.64 10.68 65,293 +0.09(+0.88%)
Dec 29, 2004 10.72 10.72 10.59 10.59 77,077 -0.08(-0.78%)
Dec 28, 2004 10.77 10.77 10.66 10.67 66,259 -0.02(-0.15%)
Dec 27, 2004 10.68 10.77 10.67 10.69 68,577 +0.01(+0.05%)
Dec 23, 2004 10.63 10.68 10.58 10.68 60,657 +0.10(+0.93%)
Dec 22, 2004 10.59 10.66 10.56 10.59 91,758 +0.02(+0.20%)
Dec 21, 2004 10.59 10.68 10.54 10.57 103,348 +0.01(+0.05%)
Dec 20, 2004 10.68 10.69 10.55 10.56 92,917 -0.11(-1.07%)
Dec 17, 2004 10.82 10.82 10.66 10.67 133,870 -0.07(-0.67%)
Dec 16, 2004 10.82 10.87 10.71 10.75 89,247 +0.01(+0.05%)
Dec 15, 2004 10.87 10.95 10.74 10.74 92,144 -0.07(-0.62%)
Dec 14, 2004 10.83 10.83 10.78 10.81 59,884 +0.07(+0.63%)
Dec 13, 2004 10.87 10.98 10.74 10.74 74,952 -0.12(-1.14%)
Dec 10, 2004 10.85 10.87 10.77 10.87 81,326 +0.07(+0.67%)
Dec 09, 2004 10.74 10.81 10.69 10.79 90,406 +0.08(+0.73%)
Dec 08, 2004 10.61 10.83 10.56 10.72 179,073 +0.02(+0.19%)
Dec 07, 2004 10.83 10.87 10.69 10.69 142,950 -0.12(-1.15%)
Dec 06, 2004 10.76 10.83 10.72 10.82 86,735 +0.06(+0.58%)
Dec 03, 2004 10.65 10.79 10.65 10.76 87,315 +0.08(+0.78%)
Dec 02, 2004 10.66 10.68 10.48 10.67 155,506 +0.07(+0.63%)
Dec 01, 2004 10.48 10.63 10.44 10.61 138,120 +0.13(+1.24%)
Nov 30, 2004 10.59 10.59 10.44 10.48 129,427 +0.02(+0.20%)
Nov 29, 2004 10.45 10.50 10.42 10.46 137,541 +0.01(+0.10%)
Nov 26, 2004 10.45 10.50 10.40 10.45 61,236 +0.02(+0.20%)
Nov 24, 2004 10.35 10.46 10.35 10.43 121,507 +0.08(+0.75%)
Nov 23, 2004 10.25 10.35 10.25 10.35 67,997 +0.13(+1.27%)
Nov 22, 2004 10.30 10.30 10.16 10.22 181,005 +0.03(+0.31%)
Nov 19, 2004 10.20 10.22 10.15 10.19 181,778 +0.02(+0.15%)
Nov 18, 2004 10.15 10.21 10.13 10.17 122,666 -0.03(-0.30%)
Nov 17, 2004 10.33 10.40 10.17 10.20 147,393 -0.10(-0.96%)
Nov 16, 2004 10.30 10.34 10.25 10.30 151,063 -0.01(-0.05%)
Nov 15, 2004 10.32 10.32 10.24 10.31 156,858 +0.01(+0.10%)
Nov 12, 2004 10.22 10.30 10.17 10.30 101,996 +0.11(+1.07%)
Nov 11, 2004 10.07 10.23 10.05 10.19 189,312 +0.14(+1.44%)
Nov 10, 2004 9.929 10.06 9.887 10.04 162,074 +0.11(+1.15%)
Nov 09, 2004 9.784 9.939 9.758 9.929 225,436 +0.11(+1.16%)
Nov 08, 2004 10.02 10.02 9.670 9.815 608,503 -0.23(-2.27%)
Nov 05, 2004 10.61 10.66 10.02 10.04 368,772 -0.63(-5.87%)
Nov 04, 2004 10.61 10.68 10.51 10.67 131,359 +0.08(+0.78%)
Nov 03, 2004 10.51 10.59 10.43 10.59 108,371 +0.11(+1.04%)
Nov 02, 2004 10.48 10.51 10.45 10.48 124,791 -0.01(-0.05%)
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.