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 )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 29, 2010 4.120 4.120 3.933 4.034 125,111 +0.07(+1.79%)
Jan 28, 2010 4.044 4.160 3.963 3.963 169,131 -0.04(-0.89%)
Jan 27, 2010 4.064 4.064 3.948 3.998 240,692 -0.01(-0.25%)
Jan 26, 2010 4.064 4.094 4.008 4.008 192,173 -0.06(-1.37%)
Jan 25, 2010 4.196 4.216 4.064 4.064 157,235 -0.06(-1.35%)
Jan 22, 2010 4.175 4.175 4.074 4.120 227,017 -0.05(-1.18%)
Jan 21, 2010 4.226 4.251 4.150 4.169 272,819 -0.05(-1.12%)
Jan 20, 2010 4.292 4.428 4.206 4.216 149,645 -0.06(-1.30%)
Jan 19, 2010 4.226 4.272 4.170 4.272 131,764 +0.09(+2.06%)
Jan 15, 2010 4.079 4.186 4.186 4.186 174,071 +0.07(+1.60%)
Jan 14, 2010 4.175 4.175 4.100 4.120 225,460 +0.01(+0.25%)
Jan 13, 2010 4.140 4.145 4.089 4.110 168,495 -0.04(-0.98%)
Jan 12, 2010 4.125 4.170 4.079 4.150 219,189 +0.00(+0.00%)
Jan 11, 2010 4.267 4.267 4.125 4.150 199,903 -0.06(-1.32%)
Jan 08, 2010 4.196 4.236 4.135 4.206 132,829 +0.03(+0.73%)
Jan 07, 2010 4.120 4.175 4.105 4.175 75,312 +0.07(+1.76%)
Jan 06, 2010 4.100 4.155 4.059 4.103 166,223 +0.05(+1.34%)
Jan 05, 2010 4.024 4.049 3.983 4.049 128,022 +0.03(+0.63%)
Jan 04, 2010 4.110 4.110 3.998 4.024 380,368 -0.07(-1.61%)
Dec 31, 2009 4.201 4.089 4.089 4.089 299,734 -0.05(-1.22%)
Dec 30, 2009 4.120 4.150 4.029 4.140 176,408 +0.04(+0.99%)
Dec 29, 2009 4.054 4.100 4.049 4.100 144,336 +0.07(+1.63%)
Dec 28, 2009 3.998 4.079 3.973 4.034 240,064 +0.01(+0.25%)
Dec 24, 2009 3.998 4.024 3.993 4.024 63,912 +0.03(+0.76%)
Dec 23, 2009 4.003 4.013 3.943 3.993 136,931 +0.05(+1.28%)
Dec 22, 2009 3.902 3.948 3.897 3.943 88,495 +0.05(+1.30%)
Dec 21, 2009 3.887 3.912 3.872 3.892 178,090 +0.00(+0.00%)
Dec 18, 2009 3.988 3.988 3.801 3.892 247,702 -0.04(-1.03%)
Dec 17, 2009 3.958 3.963 3.917 3.933 129,976 -0.03(-0.77%)
Dec 16, 2009 3.953 3.983 3.953 3.963 86,221 +0.01(+0.13%)
Dec 15, 2009 3.948 3.973 3.948 3.958 90,795 -0.01(-0.26%)
Dec 14, 2009 3.922 3.993 3.902 3.968 128,670 +0.05(+1.16%)
Dec 11, 2009 3.907 3.963 3.862 3.922 157,733 -0.07(-1.65%)
Dec 10, 2009 4.054 4.054 3.973 3.988 187,862 -0.06(-1.38%)
Dec 09, 2009 3.953 4.044 3.948 4.044 170,469 +0.10(+2.44%)
Dec 08, 2009 3.917 3.983 3.912 3.948 194,001 +0.01(+0.26%)
Dec 07, 2009 3.948 3.963 3.909 3.938 171,793 -0.01(-0.13%)
Dec 04, 2009 3.943 3.948 3.872 3.943 128,998 +0.10(+2.50%)
Dec 03, 2009 3.872 3.922 3.836 3.846 168,412 -0.03(-0.65%)
Dec 02, 2009 3.796 3.872 3.796 3.872 108,959 +0.09(+2.27%)
Dec 01, 2009 3.796 3.846 3.776 3.786 191,681 +0.02(+0.40%)
Nov 30, 2009 3.644 3.771 3.609 3.771 111,166 +0.12(+3.19%)
Nov 27, 2009 3.674 3.690 3.614 3.654 28,527 -0.07(-1.77%)
Nov 25, 2009 3.679 3.725 3.679 3.720 95,727 +0.04(+0.96%)
Nov 24, 2009 3.695 3.705 3.629 3.685 128,216 +0.01(+0.28%)
Nov 23, 2009 3.685 3.695 3.639 3.674 133,570 +0.03(+0.83%)
Nov 20, 2009 3.690 3.690 3.593 3.644 124,428 +0.01(+0.14%)
Nov 19, 2009 3.700 3.700 3.593 3.639 127,010 -0.04(-0.96%)
Nov 18, 2009 3.639 3.674 3.619 3.674 75,739 +0.03(+0.71%)
Nov 17, 2009 3.674 3.685 3.624 3.648 119,783 -0.01(-0.30%)
Nov 16, 2009 3.609 3.695 3.609 3.659 199,134 +0.06(+1.54%)
Nov 13, 2009 3.604 3.639 3.588 3.604 170,153 +0.00(+0.00%)
Nov 12, 2009 3.609 3.644 3.599 3.604 89,171 -0.04(-0.97%)
Nov 11, 2009 3.578 3.649 3.574 3.639 140,618 +0.07(+1.99%)
Nov 10, 2009 3.528 3.624 3.528 3.568 221,358 -0.01(-0.28%)
Nov 09, 2009 3.518 3.588 3.477 3.578 307,639 +0.07(+2.02%)
Nov 06, 2009 3.518 3.538 3.472 3.507 122,199 -0.01(-0.14%)
Nov 05, 2009 3.507 3.553 3.472 3.512 123,138 +0.02(+0.58%)
Nov 04, 2009 3.543 3.593 3.492 3.492 198,411 -0.05(-1.29%)
Nov 03, 2009 3.492 3.568 3.492 3.538 168,195 -0.03(-0.71%)
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.