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, 2015 5.529 5.498 5.498 5.498 177,517 +0.00(+0.00%)
Dec 30, 2015 5.462 5.503 5.451 5.498 187,011 +0.02(+0.38%)
Dec 29, 2015 5.482 5.513 5.446 5.477 209,116 +0.02(+0.33%)
Dec 28, 2015 5.472 5.472 5.415 5.459 105,633 +0.01(+0.24%)
Dec 24, 2015 5.441 5.446 5.446 5.446 36,507 +0.02(+0.29%)
Dec 23, 2015 5.394 5.451 5.394 5.431 108,660 +0.04(+0.67%)
Dec 22, 2015 5.425 5.446 5.379 5.394 158,637 -0.02(-0.29%)
Dec 21, 2015 5.400 5.431 5.327 5.410 61,663 +0.02(+0.29%)
Dec 18, 2015 5.343 5.420 5.208 5.394 165,481 +0.04(+0.68%)
Dec 17, 2015 5.353 5.431 5.353 5.358 387,916 +0.00(+0.00%)
Dec 16, 2015 5.280 5.379 5.280 5.358 221,411 +0.08(+1.47%)
Dec 15, 2015 5.177 5.286 5.177 5.280 128,971 +0.08(+1.49%)
Dec 14, 2015 5.182 5.233 5.151 5.203 193,885 +0.00(+0.00%)
Dec 11, 2015 5.255 5.286 5.161 5.203 220,248 -0.16(-2.90%)
Dec 10, 2015 5.389 5.436 5.358 5.358 120,058 -0.05(-0.86%)
Dec 09, 2015 5.436 5.462 5.384 5.405 60,170 -0.03(-0.57%)
Dec 08, 2015 5.457 5.467 5.410 5.436 111,563 -0.07(-1.22%)
Dec 07, 2015 5.513 5.513 5.457 5.503 127,538 +0.02(+0.38%)
Dec 04, 2015 5.410 5.498 5.410 5.482 64,168 +0.05(+0.95%)
Dec 03, 2015 5.462 5.482 5.392 5.431 79,745 -0.06(-1.13%)
Dec 02, 2015 5.508 5.545 5.482 5.493 114,215 -0.05(-0.93%)
Dec 01, 2015 5.462 5.545 5.462 5.545 104,791 +0.06(+1.13%)
Nov 30, 2015 5.467 5.534 5.462 5.482 62,188 +0.00(+0.00%)
Nov 27, 2015 5.472 5.508 5.451 5.482 34,593 +0.01(+0.25%)
Nov 25, 2015 5.436 5.469 5.469 5.469 65,289 +0.02(+0.41%)
Nov 24, 2015 5.451 5.482 5.410 5.446 74,165 -0.06(-1.04%)
Nov 23, 2015 5.503 5.534 5.477 5.504 92,747 -0.01(-0.18%)
Nov 20, 2015 5.457 5.513 5.451 5.513 47,952 +0.07(+1.24%)
Nov 19, 2015 5.405 5.447 5.384 5.446 57,093 +0.04(+0.67%)
Nov 18, 2015 5.343 5.410 5.332 5.410 153,729 +0.08(+1.55%)
Nov 17, 2015 5.317 5.358 5.306 5.327 156,935 -0.01(-0.19%)
Nov 16, 2015 5.260 5.337 5.218 5.337 269,474 +0.05(+1.01%)
Nov 13, 2015 5.337 5.363 5.270 5.284 177,808 -0.04(-0.81%)
Nov 12, 2015 5.425 5.441 5.327 5.327 129,264 -0.09(-1.63%)
Nov 11, 2015 5.482 5.498 5.415 5.415 90,218 -0.03(-0.57%)
Nov 10, 2015 5.451 5.545 5.436 5.446 144,752 -0.05(-0.85%)
Nov 09, 2015 5.560 5.576 5.457 5.493 118,816 -0.08(-1.39%)
Nov 06, 2015 5.695 5.695 5.550 5.570 133,815 -0.17(-2.89%)
Nov 05, 2015 5.695 5.741 5.664 5.736 60,917 +0.07(+1.19%)
Nov 04, 2015 5.700 5.715 5.669 5.669 54,149 -0.04(-0.64%)
Nov 03, 2015 5.710 5.731 5.679 5.705 48,128 -0.02(-0.36%)
Nov 02, 2015 5.664 5.726 5.664 5.726 126,858 +0.04(+0.73%)
Oct 30, 2015 5.689 5.695 5.653 5.684 49,536 -0.01(-0.09%)
Oct 29, 2015 5.705 5.705 5.627 5.689 109,529 -0.01(-0.09%)
Oct 28, 2015 5.705 5.757 5.695 5.695 148,320 -0.01(-0.09%)
Oct 27, 2015 5.679 5.731 5.679 5.700 50,098 -0.03(-0.45%)
Oct 26, 2015 5.726 5.731 5.648 5.726 128,484 -0.03(-0.45%)
Oct 23, 2015 5.772 5.772 5.700 5.752 107,549 -0.01(-0.18%)
Oct 22, 2015 5.695 5.783 5.684 5.762 90,715 +0.08(+1.37%)
Oct 21, 2015 5.633 5.695 5.633 5.684 100,769 +0.01(+0.09%)
Oct 20, 2015 5.664 5.689 5.643 5.679 56,585 +0.01(+0.18%)
Oct 19, 2015 5.565 5.669 5.529 5.669 171,136 +0.10(+1.86%)
Oct 16, 2015 5.472 5.591 5.472 5.565 104,511 +0.08(+1.42%)
Oct 15, 2015 5.436 5.488 5.415 5.488 62,129 +0.03(+0.57%)
Oct 14, 2015 5.405 5.472 5.405 5.457 116,463 +0.05(+0.86%)
Oct 13, 2015 5.462 5.503 5.389 5.410 103,918 -0.05(-0.99%)
Oct 12, 2015 5.477 5.524 5.456 5.464 40,726 -0.05(-0.89%)
Oct 09, 2015 5.394 5.513 5.394 5.513 158,108 +0.08(+1.43%)
Oct 08, 2015 5.317 5.436 5.317 5.436 75,059 +0.09(+1.74%)
Oct 07, 2015 5.301 5.358 5.301 5.343 118,745 +0.04(+0.78%)
Oct 06, 2015 5.265 5.327 5.265 5.301 167,142 +0.07(+1.39%)
Oct 05, 2015 5.244 5.260 5.202 5.229 114,990 +0.02(+0.30%)
Oct 02, 2015 5.198 5.213 5.120 5.213 226,924 +0.07(+1.41%)
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.