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: 7:00 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 (%)
Apr 29, 2011 6.088 6.243 6.088 6.186 329,223 +0.15(+2.49%)
Apr 28, 2011 5.943 6.041 5.943 6.036 114,987 +0.03(+0.43%)
Apr 27, 2011 6.026 6.077 5.943 6.010 116,303 -0.01(-0.09%)
Apr 26, 2011 5.953 6.020 5.885 6.015 198,526 +0.10(+1.75%)
Apr 25, 2011 5.992 5.992 5.819 5.912 144,874 -0.06(-0.95%)
Apr 21, 2011 5.932 5.995 5.896 5.969 130,895 +0.08(+1.41%)
Apr 20, 2011 5.865 5.887 5.798 5.886 118,190 +0.11(+1.97%)
Apr 19, 2011 5.782 5.793 5.694 5.772 66,243 +0.03(+0.45%)
Apr 18, 2011 5.720 5.762 5.689 5.746 127,385 -0.05(-0.89%)
Apr 15, 2011 5.762 5.803 5.715 5.798 168,126 +0.09(+1.54%)
Apr 14, 2011 5.627 5.725 5.575 5.710 133,476 +0.09(+1.66%)
Apr 13, 2011 5.591 5.648 5.581 5.617 85,426 +0.01(+0.18%)
Apr 12, 2011 5.555 5.621 5.555 5.606 96,891 -0.03(-0.46%)
Apr 11, 2011 5.674 5.720 5.580 5.632 104,318 -0.06(-1.00%)
Apr 08, 2011 5.637 5.699 5.637 5.689 130,557 +0.03(+0.48%)
Apr 07, 2011 5.668 5.689 5.601 5.662 136,646 +0.01(+0.16%)
Apr 06, 2011 5.684 5.684 5.620 5.653 96,593 +0.02(+0.37%)
Apr 05, 2011 5.565 5.668 5.565 5.632 78,002 +0.03(+0.46%)
Apr 04, 2011 5.591 5.643 5.549 5.606 138,711 -0.03(-0.46%)
Apr 01, 2011 5.668 5.689 5.535 5.632 224,244 +0.03(+0.55%)
Mar 31, 2011 5.617 5.668 5.544 5.601 214,249 -0.07(-1.28%)
Mar 30, 2011 5.648 5.674 5.596 5.674 88,619 +0.11(+2.03%)
Mar 29, 2011 5.586 5.596 5.492 5.561 162,941 +0.01(+0.11%)
Mar 28, 2011 5.601 5.632 5.492 5.555 170,950 -0.01(-0.19%)
Mar 25, 2011 5.534 5.580 5.509 5.565 68,490 +0.07(+1.22%)
Mar 24, 2011 5.529 5.529 5.472 5.498 105,081 -0.04(-0.65%)
Mar 23, 2011 5.555 5.555 5.441 5.534 131,600 +0.04(+0.72%)
Mar 22, 2011 5.498 5.555 5.456 5.494 100,797 -0.04(-0.81%)
Mar 21, 2011 5.425 5.539 5.425 5.539 142,105 +0.10(+1.90%)
Mar 18, 2011 5.358 5.477 5.358 5.435 91,795 +0.06(+1.06%)
Mar 17, 2011 5.461 5.461 5.358 5.379 161,152 -0.06(-1.05%)
Mar 16, 2011 5.580 5.580 5.353 5.435 196,461 -0.13(-2.33%)
Mar 15, 2011 5.499 5.565 5.498 5.565 132,284 +0.01(+0.19%)
Mar 14, 2011 5.492 5.565 5.482 5.555 127,859 -0.01(-0.09%)
Mar 11, 2011 5.477 5.565 5.477 5.560 137,116 -0.11(-1.92%)
Mar 10, 2011 5.679 5.725 5.627 5.668 266,626 +0.00(+0.00%)
Mar 09, 2011 5.560 5.668 5.560 5.668 165,176 +0.08(+1.39%)
Mar 08, 2011 5.498 5.601 5.498 5.591 98,030 +0.07(+1.31%)
Mar 07, 2011 5.482 5.518 5.467 5.518 113,179 +0.03(+0.47%)
Mar 04, 2011 5.477 5.539 5.451 5.492 148,810 +0.02(+0.38%)
Mar 03, 2011 5.477 5.549 5.353 5.472 232,662 -0.02(-0.28%)
Mar 02, 2011 5.513 5.534 5.415 5.487 100,619 +0.02(+0.38%)
Mar 01, 2011 5.539 5.539 5.435 5.467 188,701 -0.07(-1.31%)
Feb 28, 2011 5.430 5.539 5.430 5.539 138,331 +0.10(+1.90%)
Feb 25, 2011 5.415 5.435 5.415 5.435 138,255 +0.01(+0.19%)
Feb 24, 2011 5.379 5.435 5.379 5.425 114,460 +0.01(+0.13%)
Feb 23, 2011 5.467 5.476 5.384 5.418 119,409 -0.03(-0.51%)
Feb 22, 2011 5.441 5.467 5.384 5.446 97,857 -0.03(-0.57%)
Feb 18, 2011 5.467 5.482 5.441 5.477 111,808 +0.03(+0.57%)
Feb 17, 2011 5.389 5.475 5.389 5.446 92,967 +0.04(+0.67%)
Feb 16, 2011 5.384 5.430 5.355 5.410 99,485 +0.03(+0.48%)
Feb 15, 2011 5.358 5.406 5.353 5.384 110,668 -0.01(-0.10%)
Feb 14, 2011 5.353 5.415 5.332 5.389 183,001 +0.06(+1.07%)
Feb 11, 2011 5.275 5.342 5.259 5.332 109,924 +0.07(+1.32%)
Feb 10, 2011 5.244 5.296 5.244 5.262 179,052 +0.00(+0.06%)
Feb 09, 2011 5.259 5.280 5.228 5.259 154,762 -0.02(-0.29%)
Feb 08, 2011 5.223 5.280 5.218 5.275 126,454 +0.02(+0.39%)
Feb 07, 2011 5.311 5.311 5.218 5.254 111,647 -0.01(-0.20%)
Feb 04, 2011 5.275 5.275 5.203 5.265 112,026 -0.02(-0.37%)
Feb 03, 2011 5.239 5.291 5.228 5.284 61,302 +0.01(+0.17%)
Feb 02, 2011 5.203 5.275 5.203 5.275 87,029 +0.02(+0.30%)
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.