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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 6.150 5.953 5.953 5.953 191,243 -0.16(-2.54%)
Dec 30, 2014 6.041 6.108 6.041 6.108 218,616 +0.04(+0.68%)
Dec 29, 2014 6.083 6.103 6.036 6.067 86,082 +0.00(+0.00%)
Dec 26, 2014 6.020 6.072 5.995 6.067 173,124 +0.08(+1.30%)
Dec 24, 2014 6.010 5.989 5.989 5.989 69,350 +0.00(+0.04%)
Dec 23, 2014 5.984 5.987 5.948 5.987 96,825 +0.02(+0.39%)
Dec 22, 2014 5.865 5.969 5.865 5.963 158,525 +0.04(+0.70%)
Dec 19, 2014 5.896 5.927 5.875 5.922 114,139 +0.01(+0.09%)
Dec 18, 2014 5.834 5.942 5.834 5.917 137,367 +0.07(+1.24%)
Dec 17, 2014 5.762 5.907 5.720 5.844 227,425 +0.13(+2.26%)
Dec 16, 2014 5.694 5.803 5.694 5.715 213,546 -0.06(-1.08%)
Dec 15, 2014 5.974 6.010 5.751 5.777 221,732 -0.17(-2.79%)
Dec 12, 2014 5.995 6.026 5.943 5.943 160,428 -0.07(-1.12%)
Dec 11, 2014 5.989 6.025 5.963 6.010 186,938 -0.06(-0.94%)
Dec 10, 2014 6.046 6.093 6.041 6.067 157,847 -0.03(-0.42%)
Dec 09, 2014 6.088 6.098 6.031 6.093 156,682 -0.01(-0.08%)
Dec 08, 2014 6.005 6.108 6.005 6.098 197,525 +0.07(+1.20%)
Dec 05, 2014 6.010 6.026 5.984 6.026 101,865 -0.02(-0.26%)
Dec 04, 2014 5.979 6.041 5.969 6.041 201,712 +0.05(+0.78%)
Dec 03, 2014 6.000 6.005 5.970 5.995 137,073 +0.01(+0.09%)
Dec 02, 2014 5.979 6.026 5.938 5.989 217,942 -0.01(-0.17%)
Dec 01, 2014 5.974 6.031 5.969 6.000 147,883 -0.02(-0.26%)
Nov 28, 2014 5.969 6.029 5.956 6.015 63,315 +0.03(+0.43%)
Nov 26, 2014 5.948 5.989 5.989 5.989 141,984 +0.04(+0.70%)
Nov 25, 2014 5.922 5.948 5.912 5.948 135,306 +0.02(+0.35%)
Nov 24, 2014 5.891 5.927 5.881 5.927 115,084 +0.08(+1.33%)
Nov 21, 2014 5.953 5.953 5.798 5.850 306,092 -0.07(-1.22%)
Nov 20, 2014 5.844 5.922 5.839 5.922 150,196 +0.05(+0.88%)
Nov 19, 2014 5.824 5.870 5.824 5.870 114,406 +0.03(+0.53%)
Nov 18, 2014 5.865 5.865 5.829 5.839 146,888 +0.02(+0.28%)
Nov 17, 2014 5.850 5.886 5.798 5.823 326,231 -0.02(-0.37%)
Nov 14, 2014 5.865 5.878 5.824 5.844 152,197 -0.05(-0.79%)
Nov 13, 2014 5.819 5.891 5.819 5.891 99,954 +0.06(+1.07%)
Nov 12, 2014 5.865 5.870 5.799 5.829 104,061 -0.02(-0.35%)
Nov 11, 2014 5.891 5.891 5.839 5.850 134,566 -0.01(-0.18%)
Nov 10, 2014 5.839 5.861 5.829 5.860 79,688 +0.01(+0.09%)
Nov 07, 2014 5.844 5.860 5.813 5.855 109,472 +0.02(+0.35%)
Nov 06, 2014 5.855 5.860 5.826 5.834 78,251 -0.02(-0.27%)
Nov 05, 2014 5.829 5.855 5.777 5.850 152,850 +0.06(+1.07%)
Nov 04, 2014 5.829 5.834 5.741 5.787 111,657 -0.02(-0.36%)
Nov 03, 2014 5.782 5.860 5.782 5.808 189,982 +0.02(+0.36%)
Oct 31, 2014 5.813 5.850 5.772 5.787 151,611 +0.01(+0.18%)
Oct 30, 2014 5.756 5.782 5.725 5.777 111,052 +0.05(+0.81%)
Oct 29, 2014 5.715 5.731 5.692 5.731 181,117 +0.01(+0.18%)
Oct 28, 2014 5.684 5.730 5.648 5.720 139,185 +0.04(+0.73%)
Oct 27, 2014 5.694 5.699 5.643 5.679 95,911 -0.02(-0.36%)
Oct 24, 2014 5.731 5.731 5.663 5.699 62,142 +0.01(+0.09%)
Oct 23, 2014 5.705 5.720 5.670 5.694 151,243 +0.03(+0.55%)
Oct 22, 2014 5.658 5.694 5.635 5.663 89,119 +0.03(+0.55%)
Oct 21, 2014 5.596 5.632 5.577 5.632 113,793 +0.05(+0.93%)
Oct 20, 2014 5.534 5.580 5.441 5.580 124,443 +0.06(+1.03%)
Oct 17, 2014 5.461 5.529 5.437 5.523 118,830 +0.09(+1.72%)
Oct 16, 2014 5.291 5.435 5.285 5.430 181,552 +0.09(+1.65%)
Oct 15, 2014 5.404 5.404 5.280 5.342 250,357 -0.06(-1.15%)
Oct 14, 2014 5.404 5.477 5.353 5.404 246,949 +0.01(+0.19%)
Oct 13, 2014 5.503 5.503 5.363 5.394 122,894 -0.07(-1.26%)
Oct 10, 2014 5.513 5.549 5.463 5.463 84,153 -0.02(-0.44%)
Oct 09, 2014 5.534 5.570 5.477 5.487 214,488 -0.04(-0.75%)
Oct 08, 2014 5.441 5.536 5.425 5.529 69,755 +0.09(+1.71%)
Oct 07, 2014 5.430 5.451 5.404 5.435 98,229 +0.00(+0.07%)
Oct 06, 2014 5.430 5.461 5.410 5.432 119,260 +0.01(+0.12%)
Oct 03, 2014 5.358 5.432 5.358 5.425 202,994 +0.02(+0.29%)
Oct 02, 2014 5.425 5.441 5.362 5.410 177,729 -0.02(-0.29%)
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.