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 (%)
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%)
Oct 01, 2014 5.446 5.455 5.389 5.425 150,404 -0.02(-0.29%)
Sep 30, 2014 5.373 5.441 5.368 5.441 123,163 +0.05(+0.96%)
Sep 29, 2014 5.430 5.430 5.358 5.389 186,941 -0.04(-0.67%)
Sep 26, 2014 5.404 5.435 5.363 5.425 122,515 +0.03(+0.58%)
Sep 25, 2014 5.435 5.435 5.368 5.394 94,379 -0.04(-0.67%)
Sep 24, 2014 5.467 5.482 5.425 5.430 106,005 -0.01(-0.19%)
Sep 23, 2014 5.482 5.482 5.435 5.441 81,734 -0.01(-0.19%)
Sep 22, 2014 5.513 5.513 5.435 5.451 83,886 -0.06(-1.03%)
Sep 19, 2014 5.539 5.539 5.482 5.508 48,680 +0.01(+0.09%)
Sep 18, 2014 5.560 5.560 5.492 5.503 149,883 -0.05(-0.93%)
Sep 17, 2014 5.523 5.575 5.523 5.555 112,538 +0.04(+0.66%)
Sep 16, 2014 5.482 5.544 5.456 5.518 152,941 +0.05(+0.95%)
Sep 15, 2014 5.591 5.591 5.456 5.467 130,743 -0.10(-1.77%)
Sep 12, 2014 5.668 5.668 5.503 5.565 194,587 -0.10(-1.77%)
Sep 11, 2014 5.684 5.694 5.637 5.665 70,507 -0.10(-1.67%)
Sep 10, 2014 5.767 5.782 5.715 5.762 200,713 +0.03(+0.45%)
Sep 09, 2014 5.787 5.787 5.725 5.736 101,683 -0.04(-0.64%)
Sep 08, 2014 5.772 5.793 5.762 5.772 111,582 +0.01(+0.10%)
Sep 05, 2014 5.705 5.767 5.705 5.767 76,308 +0.05(+0.91%)
Sep 04, 2014 5.705 5.762 5.705 5.715 106,014 -0.01(-0.18%)
Sep 03, 2014 5.710 5.725 5.699 5.725 65,898 +0.03(+0.55%)
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.