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 )

7.290 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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, 2010 5.001 5.001 4.928 4.939 266,517 -0.10(-1.95%)
Apr 29, 2010 4.903 5.063 4.856 5.037 173,041 +0.22(+4.51%)
Apr 28, 2010 4.768 4.830 4.763 4.820 137,514 +0.04(+0.87%)
Apr 27, 2010 4.830 4.887 4.768 4.778 159,249 -0.09(-1.81%)
Apr 26, 2010 4.809 4.954 4.799 4.866 187,963 +0.08(+1.73%)
Apr 23, 2010 4.784 4.789 4.711 4.784 121,573 +0.03(+0.54%)
Apr 22, 2010 4.649 4.758 4.633 4.758 154,669 +0.10(+2.22%)
Apr 21, 2010 4.582 4.680 4.571 4.654 211,500 +0.05(+1.01%)
Apr 20, 2010 4.525 4.623 4.525 4.607 142,056 +0.08(+1.83%)
Apr 19, 2010 4.618 4.618 4.525 4.525 207,308 -0.09(-1.91%)
Apr 16, 2010 4.690 4.690 4.587 4.613 165,372 -0.07(-1.55%)
Apr 15, 2010 4.690 4.706 4.633 4.685 318,526 -0.03(-0.66%)
Apr 14, 2010 4.747 4.747 4.664 4.716 348,080 +0.02(+0.44%)
Apr 13, 2010 4.696 4.706 4.649 4.696 292,858 +0.01(+0.22%)
Apr 12, 2010 4.675 4.711 4.644 4.685 298,760 +0.04(+0.78%)
Apr 09, 2010 4.639 4.696 4.597 4.649 375,731 -0.02(-0.44%)
Apr 08, 2010 4.773 4.809 4.628 4.670 206,657 -0.07(-1.42%)
Apr 07, 2010 4.789 4.789 4.716 4.737 129,434 -0.05(-1.08%)
Apr 06, 2010 4.732 4.789 4.732 4.789 185,958 +0.03(+0.54%)
Apr 05, 2010 4.846 4.965 4.752 4.763 246,538 -0.07(-1.50%)
Apr 01, 2010 4.939 4.835 4.835 4.835 192,197 +0.02(+0.43%)
Mar 31, 2010 4.830 4.897 4.773 4.815 87,827 -0.05(-0.96%)
Mar 30, 2010 4.923 4.923 4.799 4.861 141,577 -0.01(-0.11%)
Mar 29, 2010 4.934 4.934 4.789 4.866 140,060 +0.01(+0.21%)
Mar 26, 2010 4.887 4.965 4.815 4.856 171,679 -0.05(-1.05%)
Mar 25, 2010 4.903 4.940 4.851 4.908 164,185 +0.08(+1.61%)
Mar 24, 2010 4.908 4.918 4.830 4.830 122,191 -0.02(-0.43%)
Mar 23, 2010 4.892 4.892 4.804 4.851 155,164 +0.01(+0.21%)
Mar 22, 2010 4.840 4.918 4.820 4.840 282,416 -0.02(-0.32%)
Mar 19, 2010 4.892 4.892 4.768 4.856 155,942 +0.01(+0.11%)
Mar 18, 2010 4.789 4.866 4.763 4.851 182,280 +0.04(+0.86%)
Mar 17, 2010 4.830 4.830 4.716 4.809 271,668 +0.16(+3.34%)
Mar 16, 2010 4.685 4.711 4.587 4.654 168,956 +0.02(+0.45%)
Mar 15, 2010 4.519 4.633 4.514 4.633 99,067 +0.04(+0.79%)
Mar 12, 2010 4.509 4.623 4.483 4.597 179,164 +0.11(+2.54%)
Mar 11, 2010 4.504 4.556 4.473 4.483 150,364 -0.15(-3.24%)
Mar 10, 2010 4.659 4.690 4.628 4.633 243,434 -0.05(-1.00%)
Mar 09, 2010 4.628 4.708 4.561 4.680 210,152 +0.08(+1.69%)
Mar 08, 2010 4.437 4.618 4.437 4.602 265,885 +0.16(+3.61%)
Mar 05, 2010 4.375 4.457 4.364 4.442 197,994 +0.07(+1.54%)
Mar 04, 2010 4.375 4.390 4.323 4.375 125,175 +0.03(+0.72%)
Mar 03, 2010 4.421 4.421 4.323 4.343 220,237 +0.01(+0.12%)
Mar 02, 2010 4.359 4.359 4.297 4.338 113,317 +0.06(+1.45%)
Mar 01, 2010 4.250 4.349 4.250 4.276 64,897 +0.03(+0.61%)
Feb 26, 2010 4.230 4.255 4.199 4.250 81,754 +0.06(+1.36%)
Feb 25, 2010 4.147 4.193 4.100 4.193 93,865 +0.05(+1.25%)
Feb 24, 2010 4.157 4.245 4.111 4.142 75,038 +0.04(+0.88%)
Feb 23, 2010 4.022 4.142 4.022 4.105 208,361 +0.03(+0.63%)
Feb 22, 2010 4.105 4.116 4.059 4.079 169,574 +0.01(+0.25%)
Feb 19, 2010 4.085 4.090 4.012 4.069 162,550 +0.01(+0.13%)
Feb 18, 2010 4.002 4.064 3.997 4.064 159,272 +0.05(+1.29%)
Feb 17, 2010 3.955 4.044 3.955 4.012 158,635 +0.02(+0.52%)
Feb 16, 2010 3.883 3.991 3.883 3.991 144,266 +0.13(+3.35%)
Feb 12, 2010 3.826 3.862 3.862 3.862 134,248 -0.01(-0.13%)
Feb 11, 2010 3.831 3.950 3.805 3.867 103,881 +0.06(+1.63%)
Feb 10, 2010 3.857 3.878 3.779 3.805 127,362 -0.02(-0.54%)
Feb 09, 2010 3.934 3.934 3.779 3.826 149,085 +0.01(+0.14%)
Feb 08, 2010 3.883 3.960 3.821 3.821 119,154 -0.09(-2.25%)
Feb 05, 2010 3.976 4.043 3.784 3.909 343,226 -0.08(-1.97%)
Feb 04, 2010 4.385 4.385 3.893 3.987 209,286 -0.25(-5.96%)
Feb 03, 2010 4.266 4.375 4.193 4.240 132,311 -0.07(-1.68%)
Feb 02, 2010 4.167 4.312 4.121 4.312 93,500 +0.17(+4.13%)
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.