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 )

7.530 -0.080 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 5.084 5.125 5.027 5.125 132,307 +0.14(+2.91%)
Nov 29, 2011 4.970 4.996 4.913 4.980 88,036 +0.06(+1.26%)
Nov 28, 2011 5.006 5.053 4.877 4.918 159,740 +0.04(+0.85%)
Nov 25, 2011 4.789 4.882 4.789 4.877 22,045 +0.06(+1.29%)
Nov 23, 2011 4.825 4.846 4.789 4.815 72,816 -0.01(-0.11%)
Nov 22, 2011 4.815 4.861 4.804 4.820 93,962 +0.02(+0.43%)
Nov 21, 2011 4.918 4.918 4.773 4.799 64,839 -0.14(-2.83%)
Nov 18, 2011 4.996 4.996 4.861 4.939 242,354 -0.01(-0.10%)
Nov 17, 2011 5.037 5.048 4.897 4.944 122,239 -0.09(-1.85%)
Nov 16, 2011 5.016 5.094 5.011 5.037 131,098 -0.05(-1.02%)
Nov 15, 2011 5.001 5.099 4.991 5.089 82,301 +0.08(+1.55%)
Nov 14, 2011 5.058 5.104 4.996 5.011 59,185 -0.09(-1.73%)
Nov 11, 2011 4.991 5.099 4.985 5.099 131,465 +0.16(+3.25%)
Nov 10, 2011 4.980 4.980 4.867 4.939 171,335 +0.02(+0.42%)
Nov 09, 2011 5.022 5.022 4.901 4.918 125,368 -0.13(-2.66%)
Nov 08, 2011 5.042 5.073 4.980 5.053 125,538 +0.02(+0.31%)
Nov 07, 2011 4.985 5.037 4.950 5.037 104,632 +0.01(+0.21%)
Nov 04, 2011 5.027 5.032 4.960 5.027 49,836 -0.05(-1.02%)
Nov 03, 2011 5.079 5.107 4.980 5.079 58,331 +0.02(+0.31%)
Nov 02, 2011 5.001 5.073 4.991 5.063 110,033 +0.08(+1.66%)
Nov 01, 2011 4.980 5.084 4.970 4.980 152,952 -0.16(-3.12%)
Oct 31, 2011 5.198 5.208 5.120 5.141 177,658 -0.03(-0.60%)
Oct 28, 2011 5.115 5.198 5.084 5.172 208,230 +0.05(+1.01%)
Oct 27, 2011 5.027 5.141 4.985 5.120 188,073 +0.20(+4.00%)
Oct 26, 2011 4.892 4.934 4.824 4.923 107,462 +0.06(+1.17%)
Oct 25, 2011 4.918 4.918 4.830 4.866 100,605 -0.06(-1.26%)
Oct 24, 2011 4.856 4.939 4.815 4.928 118,975 +0.12(+2.48%)
Oct 21, 2011 4.763 4.851 4.763 4.809 135,026 +0.09(+1.98%)
Oct 20, 2011 4.685 4.716 4.623 4.716 41,236 +0.01(+0.22%)
Oct 19, 2011 4.685 4.767 4.675 4.706 110,813 -0.01(-0.22%)
Oct 18, 2011 4.540 4.721 4.540 4.716 87,522 +0.15(+3.29%)
Oct 17, 2011 4.602 4.628 4.540 4.566 96,662 -0.07(-1.45%)
Oct 14, 2011 4.566 4.639 4.561 4.633 81,974 +0.08(+1.70%)
Oct 13, 2011 4.535 4.562 4.447 4.556 43,175 -0.01(-0.11%)
Oct 12, 2011 4.514 4.628 4.514 4.561 69,544 +0.04(+0.92%)
Oct 11, 2011 4.514 4.551 4.447 4.519 85,756 -0.02(-0.46%)
Oct 10, 2011 4.442 4.556 4.437 4.540 110,018 +0.14(+3.18%)
Oct 07, 2011 4.545 4.545 4.380 4.400 69,283 -0.09(-2.07%)
Oct 06, 2011 4.483 4.519 4.452 4.494 106,282 +0.07(+1.52%)
Oct 05, 2011 4.380 4.447 4.312 4.426 187,001 +0.06(+1.30%)
Oct 04, 2011 4.395 4.395 4.230 4.369 166,985 -0.05(-1.06%)
Oct 03, 2011 4.639 4.649 4.416 4.416 232,630 -0.23(-5.01%)
Sep 30, 2011 4.675 4.701 4.628 4.649 79,057 -0.07(-1.43%)
Sep 29, 2011 4.711 4.716 4.623 4.716 78,038 +0.06(+1.22%)
Sep 28, 2011 4.768 4.768 4.639 4.659 105,965 -0.05(-1.10%)
Sep 27, 2011 4.778 4.799 4.701 4.711 113,970 +0.04(+0.78%)
Sep 26, 2011 4.701 4.706 4.566 4.675 127,852 +0.01(+0.11%)
Sep 23, 2011 4.566 4.670 4.540 4.670 101,254 +0.07(+1.58%)
Sep 22, 2011 4.633 4.644 4.540 4.597 175,237 -0.09(-1.99%)
Sep 21, 2011 4.866 4.897 4.639 4.690 126,734 -0.20(-4.13%)
Sep 20, 2011 4.965 4.970 4.882 4.892 109,230 -0.04(-0.84%)
Sep 19, 2011 4.991 4.991 4.887 4.934 68,221 -0.06(-1.24%)
Sep 16, 2011 4.996 5.016 4.928 4.996 80,464 +0.03(+0.52%)
Sep 15, 2011 4.918 4.970 4.908 4.970 72,863 +0.05(+1.05%)
Sep 14, 2011 4.908 4.918 4.830 4.918 71,748 +0.02(+0.42%)
Sep 13, 2011 4.835 4.897 4.830 4.897 124,839 -0.08(-1.56%)
Sep 12, 2011 4.939 4.975 4.882 4.975 65,366 -0.01(-0.21%)
Sep 09, 2011 5.042 5.053 4.944 4.985 59,791 -0.11(-2.23%)
Sep 08, 2011 5.110 5.136 5.048 5.099 125,815 +0.00(+0.00%)
Sep 07, 2011 4.996 5.104 4.965 5.099 90,672 +0.16(+3.14%)
Sep 06, 2011 4.913 4.975 4.799 4.944 119,160 -0.07(-1.44%)
Sep 02, 2011 4.985 5.068 4.985 5.016 136,056 -0.06(-1.22%)
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.