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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Dec 31, 2009 4.297 4.183 4.183 4.183 293,028 -0.05(-1.22%)
Dec 30, 2009 4.214 4.245 4.121 4.235 172,462 +0.04(+0.99%)
Dec 29, 2009 4.147 4.193 4.142 4.193 141,107 +0.07(+1.63%)
Dec 28, 2009 4.090 4.173 4.064 4.126 234,693 +0.01(+0.25%)
Dec 24, 2009 4.090 4.116 4.085 4.116 62,482 +0.03(+0.76%)
Dec 23, 2009 4.095 4.105 4.033 4.085 133,868 +0.05(+1.28%)
Dec 22, 2009 3.991 4.038 3.986 4.033 86,515 +0.05(+1.30%)
Dec 21, 2009 3.976 4.002 3.960 3.981 174,105 +0.00(+0.00%)
Dec 18, 2009 4.079 4.079 3.888 3.981 242,161 -0.04(-1.03%)
Dec 17, 2009 4.048 4.054 4.007 4.022 127,068 -0.03(-0.77%)
Dec 16, 2009 4.043 4.074 4.043 4.054 84,292 +0.01(+0.13%)
Dec 15, 2009 4.038 4.064 4.038 4.048 88,764 -0.01(-0.26%)
Dec 14, 2009 4.012 4.085 3.991 4.059 125,791 +0.05(+1.16%)
Dec 11, 2009 3.997 4.054 3.950 4.012 154,204 -0.07(-1.65%)
Dec 10, 2009 4.147 4.147 4.064 4.079 183,659 -0.06(-1.38%)
Dec 09, 2009 4.043 4.136 4.038 4.136 166,655 +0.10(+2.44%)
Dec 08, 2009 4.007 4.074 4.002 4.038 189,661 +0.01(+0.26%)
Dec 07, 2009 4.038 4.054 3.998 4.028 167,949 -0.01(-0.13%)
Dec 04, 2009 4.033 4.038 3.960 4.033 126,112 +0.10(+2.50%)
Dec 03, 2009 3.960 4.012 3.924 3.934 164,644 -0.03(-0.65%)
Dec 02, 2009 3.883 3.960 3.883 3.960 106,521 +0.09(+2.27%)
Dec 01, 2009 3.883 3.934 3.862 3.872 187,393 +0.02(+0.40%)
Nov 30, 2009 3.727 3.857 3.691 3.857 108,679 +0.12(+3.19%)
Nov 27, 2009 3.758 3.774 3.696 3.738 27,888 -0.07(-1.77%)
Nov 25, 2009 3.764 3.810 3.764 3.805 93,585 +0.04(+0.96%)
Nov 24, 2009 3.779 3.790 3.712 3.769 125,347 +0.01(+0.28%)
Nov 23, 2009 3.769 3.779 3.722 3.758 130,582 +0.03(+0.83%)
Nov 20, 2009 3.774 3.774 3.676 3.727 121,644 +0.01(+0.14%)
Nov 19, 2009 3.784 3.784 3.676 3.722 124,169 -0.04(-0.96%)
Nov 18, 2009 3.722 3.758 3.702 3.758 74,045 +0.03(+0.71%)
Nov 17, 2009 3.758 3.769 3.707 3.732 117,103 -0.01(-0.30%)
Nov 16, 2009 3.691 3.779 3.691 3.743 194,679 +0.06(+1.55%)
Nov 13, 2009 3.687 3.722 3.670 3.686 166,346 +0.00(+0.00%)
Nov 12, 2009 3.691 3.727 3.681 3.686 87,176 -0.04(-0.97%)
Nov 11, 2009 3.660 3.733 3.655 3.722 137,472 +0.07(+1.99%)
Nov 10, 2009 3.608 3.707 3.608 3.650 216,406 -0.01(-0.28%)
Nov 09, 2009 3.598 3.670 3.557 3.660 300,757 +0.07(+2.02%)
Nov 06, 2009 3.598 3.619 3.551 3.588 119,465 -0.01(-0.14%)
Nov 05, 2009 3.588 3.634 3.551 3.593 120,383 +0.02(+0.58%)
Nov 04, 2009 3.624 3.676 3.572 3.572 193,972 -0.05(-1.29%)
Nov 03, 2009 3.572 3.650 3.572 3.619 164,432 -0.03(-0.71%)
Nov 02, 2009 3.650 3.743 3.567 3.645 196,659 -0.00(-0.07%)
Oct 30, 2009 3.733 3.764 3.632 3.647 157,638 -0.12(-3.09%)
Oct 29, 2009 3.696 3.769 3.624 3.764 230,355 +0.07(+1.96%)
Oct 28, 2009 3.764 3.779 3.686 3.691 249,827 -0.09(-2.33%)
Oct 27, 2009 3.758 3.821 3.758 3.779 116,133 -0.02(-0.41%)
Oct 26, 2009 3.815 3.872 3.779 3.795 125,249 +0.02(+0.55%)
Oct 23, 2009 3.810 3.815 3.774 3.774 142,015 -0.06(-1.49%)
Oct 22, 2009 3.800 3.831 3.686 3.831 316,913 +0.00(+0.00%)
Oct 21, 2009 3.878 3.934 3.826 3.831 153,429 -0.09(-2.37%)
Oct 20, 2009 3.893 3.924 3.878 3.924 193,841 -0.04(-0.91%)
Oct 19, 2009 4.002 4.002 3.950 3.960 119,882 -0.03(-0.77%)
Oct 16, 2009 3.971 4.038 3.898 3.991 216,057 -0.04(-0.90%)
Oct 15, 2009 4.028 4.038 3.986 4.028 108,045 -0.04(-1.02%)
Oct 14, 2009 4.038 4.090 4.022 4.069 129,502 +0.03(+0.77%)
Oct 13, 2009 4.022 4.074 3.986 4.038 122,482 -0.02(-0.38%)
Oct 12, 2009 4.100 4.142 4.030 4.054 117,576 -0.06(-1.39%)
Oct 09, 2009 4.095 4.152 3.986 4.111 150,014 -0.01(-0.25%)
Oct 08, 2009 4.136 4.142 4.079 4.121 118,932 +0.03(+0.76%)
Oct 07, 2009 4.038 4.116 4.038 4.090 93,265 -0.01(-0.25%)
Oct 06, 2009 4.090 4.142 4.043 4.100 194,548 +0.02(+0.51%)
Oct 05, 2009 4.064 4.121 3.991 4.079 137,659 +0.07(+1.68%)
Oct 02, 2009 3.986 4.048 3.934 4.012 155,146 -0.02(-0.51%)
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.