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 )

7.390 -0.020 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 29, 2009 2.920 3.059 2.920 3.013 107,593 +0.07(+2.46%)
May 28, 2009 2.951 2.992 2.889 2.940 63,295 +0.00(+0.00%)
May 27, 2009 3.028 3.028 2.889 2.940 74,165 -0.04(-1.39%)
May 26, 2009 3.002 3.028 2.868 2.982 104,106 +0.01(+0.35%)
May 22, 2009 2.920 2.977 2.857 2.971 38,341 +0.02(+0.74%)
May 21, 2009 2.850 2.998 2.821 2.950 61,288 +0.02(+0.67%)
May 20, 2009 2.852 3.023 2.852 2.930 98,695 +0.07(+2.54%)
May 19, 2009 2.971 2.971 2.806 2.857 160,009 -0.05(-1.78%)
May 18, 2009 2.749 2.925 2.749 2.909 123,995 +0.16(+5.84%)
May 15, 2009 2.718 2.792 2.707 2.749 139,625 +0.01(+0.38%)
May 14, 2009 2.857 3.008 2.640 2.738 164,388 -0.12(-4.17%)
May 13, 2009 3.028 3.048 2.847 2.857 184,092 -0.25(-8.00%)
May 12, 2009 3.194 3.194 3.028 3.106 205,994 -0.04(-1.32%)
May 11, 2009 3.116 3.168 2.997 3.147 157,735 +0.06(+1.84%)
May 08, 2009 2.992 3.116 2.914 3.090 217,239 +0.10(+3.29%)
May 07, 2009 2.987 3.039 2.894 2.992 163,144 +0.05(+1.62%)
May 06, 2009 2.977 2.977 2.847 2.944 95,113 +0.05(+1.57%)
May 05, 2009 2.956 2.956 2.754 2.899 85,325 +0.04(+1.45%)
May 04, 2009 2.650 2.857 2.650 2.857 99,759 +0.17(+6.15%)
May 01, 2009 2.956 2.956 2.692 2.692 125,967 -0.21(-7.14%)
Apr 30, 2009 2.769 2.951 2.769 2.899 140,131 +0.16(+5.66%)
Apr 29, 2009 2.630 2.790 2.630 2.744 97,468 +0.08(+3.11%)
Apr 28, 2009 2.573 2.744 2.573 2.661 116,616 -0.01(-0.19%)
Apr 27, 2009 2.769 2.785 2.656 2.666 134,664 -0.13(-4.63%)
Apr 24, 2009 2.552 2.847 2.547 2.795 154,528 +0.21(+8.22%)
Apr 23, 2009 2.635 2.635 2.459 2.583 101,034 +0.10(+3.96%)
Apr 22, 2009 2.381 2.552 2.329 2.485 172,807 +0.03(+1.05%)
Apr 21, 2009 2.304 2.561 2.278 2.459 139,754 +0.07(+3.11%)
Apr 20, 2009 2.640 2.640 2.335 2.385 226,560 -0.25(-9.55%)
Apr 17, 2009 2.625 2.692 2.521 2.637 111,172 +0.00(+0.06%)
Apr 16, 2009 2.562 2.645 2.459 2.635 194,064 +0.10(+3.88%)
Apr 15, 2009 2.474 2.577 2.304 2.537 138,429 +0.16(+6.52%)
Apr 14, 2009 2.557 2.557 2.371 2.381 161,529 -0.18(-6.87%)
Apr 13, 2009 2.386 2.557 2.329 2.557 112,553 +0.18(+7.37%)
Apr 09, 2009 2.241 2.407 2.200 2.381 127,001 +0.23(+10.84%)
Apr 08, 2009 2.148 2.210 2.143 2.148 93,361 +0.02(+0.73%)
Apr 07, 2009 2.247 2.247 2.119 2.133 161,995 -0.09(-4.19%)
Apr 06, 2009 2.174 2.226 2.117 2.226 122,195 -0.04(-1.60%)
Apr 03, 2009 2.055 2.278 2.019 2.262 165,244 +0.17(+8.17%)
Apr 02, 2009 1.993 2.226 1.931 2.091 214,745 +0.18(+9.19%)
Apr 01, 2009 1.972 1.972 1.822 1.915 381,624 +0.06(+3.06%)
Mar 31, 2009 1.724 1.864 1.708 1.858 145,202 +0.12(+7.16%)
Mar 30, 2009 1.760 1.765 1.667 1.734 97,010 -0.12(-6.42%)
Mar 26, 2009 1.915 1.967 1.770 1.853 66,914 +0.04(+2.29%)
Mar 25, 2009 1.796 1.863 1.664 1.812 126,727 +0.02(+1.16%)
Mar 24, 2009 1.822 1.889 1.786 1.791 96,991 -0.08(-4.16%)
Mar 23, 2009 1.760 1.869 1.760 1.869 130,441 +0.22(+13.17%)
Mar 20, 2009 1.708 1.781 1.640 1.651 91,252 -0.09(-5.06%)
Mar 19, 2009 1.869 1.869 1.739 1.739 127,343 -0.07(-4.00%)
Mar 18, 2009 1.657 1.822 1.646 1.812 114,769 +0.12(+7.03%)
Mar 17, 2009 1.579 1.698 1.579 1.693 107,492 +0.07(+4.47%)
Mar 16, 2009 1.698 1.760 1.620 1.620 147,648 -0.12(-7.12%)
Mar 13, 2009 1.682 1.760 1.657 1.745 0 +0.03(+1.51%)
Mar 12, 2009 1.522 1.745 1.522 1.719 159,561 +0.14(+8.85%)
Mar 11, 2009 1.563 1.703 1.563 1.579 181,322 -0.12(-7.29%)
Mar 10, 2009 1.439 1.708 1.429 1.703 227,016 +0.24(+16.67%)
Mar 09, 2009 1.486 1.515 1.398 1.460 178,637 -0.02(-1.60%)
Mar 06, 2009 1.475 1.574 1.413 1.484 0 -0.06(-3.58%)
Mar 05, 2009 1.646 1.646 1.501 1.539 185,937 -0.09(-5.33%)
Mar 04, 2009 1.651 1.677 1.543 1.625 237,053 -0.09(-5.14%)
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.