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 )

8.940 -0.190 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2007 4.926 4.959 4.894 4.894 139,609 -0.02(-0.44%)
Oct 30, 2007 4.850 4.957 4.843 4.916 129,538 +0.03(+0.67%)
Oct 29, 2007 4.913 4.992 4.865 4.883 147,848 +0.02(+0.45%)
Oct 26, 2007 4.798 4.911 4.798 4.861 193,621 +0.08(+1.60%)
Oct 25, 2007 4.763 4.835 4.754 4.784 161,580 +0.01(+0.23%)
Oct 24, 2007 4.752 4.806 4.741 4.774 193,164 +0.00(+0.00%)
Oct 23, 2007 4.730 4.865 4.730 4.774 241,226 +0.05(+1.16%)
Oct 22, 2007 4.723 4.839 4.715 4.719 227,951 -0.05(-1.14%)
Oct 19, 2007 4.850 4.898 4.774 4.774 226,578 -0.07(-1.40%)
Oct 18, 2007 4.828 4.905 4.798 4.841 276,014 +0.04(+0.82%)
Oct 17, 2007 4.894 4.900 4.780 4.802 175,312 -0.07(-1.48%)
Oct 16, 2007 4.894 4.926 4.872 4.874 247,634 -0.04(-0.84%)
Oct 15, 2007 5.079 5.079 4.916 4.916 276,471 -0.13(-2.60%)
Oct 12, 2007 5.007 5.073 5.007 5.047 124,046 +0.04(+0.79%)
Oct 11, 2007 5.101 5.134 5.007 5.007 183,551 -0.09(-1.76%)
Oct 10, 2007 5.178 5.178 5.060 5.097 196,368 -0.00(-0.09%)
Oct 09, 2007 5.134 5.162 5.101 5.101 313,090 +0.00(+0.09%)
Oct 08, 2007 5.123 5.132 5.082 5.097 125,877 -0.00(-0.09%)
Oct 05, 2007 5.025 5.134 5.012 5.101 189,959 +0.10(+1.97%)
Oct 04, 2007 5.036 5.042 5.003 5.003 137,778 +0.00(+0.00%)
Oct 03, 2007 4.992 5.044 4.992 5.003 228,295 +0.02(+0.35%)
Oct 02, 2007 4.992 5.012 4.959 4.985 207,353 +0.04(+0.84%)
Oct 01, 2007 4.992 4.992 4.918 4.944 245,803 +0.01(+0.13%)
Sep 28, 2007 4.988 5.001 4.937 4.937 172,108 -0.00(-0.04%)
Sep 27, 2007 5.007 5.007 4.937 4.940 173,481 +0.00(+0.04%)
Sep 26, 2007 4.979 5.001 4.922 4.937 205,522 +0.03(+0.62%)
Sep 25, 2007 4.937 4.937 4.881 4.907 191,790 -0.02(-0.40%)
Sep 24, 2007 4.935 4.957 4.915 4.926 247,634 +0.03(+0.67%)
Sep 21, 2007 4.861 4.937 4.828 4.894 251,296 +0.09(+1.82%)
Sep 20, 2007 4.883 4.883 4.806 4.806 155,336 -0.05(-1.12%)
Sep 19, 2007 4.795 4.944 4.776 4.861 357,948 +0.12(+2.53%)
Sep 18, 2007 4.631 4.828 4.631 4.741 413,334 +0.11(+2.36%)
Sep 17, 2007 4.623 4.651 4.599 4.631 302,562 +0.01(+0.19%)
Sep 14, 2007 4.675 4.675 4.588 4.623 138,235 -0.03(-0.70%)
Sep 13, 2007 4.697 4.697 4.645 4.656 184,924 -0.01(-0.19%)
Sep 12, 2007 4.741 4.749 4.664 4.664 154,187 -0.14(-2.87%)
Sep 11, 2007 4.806 4.867 4.758 4.802 236,067 +0.05(+1.06%)
Sep 10, 2007 4.861 4.861 4.710 4.752 323,160 -0.05(-1.14%)
Sep 07, 2007 4.944 4.944 4.774 4.806 240,768 -0.13(-2.65%)
Sep 06, 2007 5.018 5.018 4.916 4.937 288,372 -0.11(-2.16%)
Sep 05, 2007 4.850 5.047 4.701 5.047 510,374 +0.16(+3.31%)
Sep 04, 2007 4.806 4.902 4.765 4.885 298,900 +0.08(+1.64%)
Aug 31, 2007 4.719 4.806 4.719 4.806 258,162 +0.11(+2.33%)
Aug 30, 2007 4.653 4.826 4.631 4.697 252,211 +0.02(+0.47%)
Aug 29, 2007 4.634 4.701 4.631 4.675 180,347 +0.04(+0.94%)
Aug 28, 2007 4.806 4.823 4.631 4.631 285,626 -0.17(-3.64%)
Aug 27, 2007 4.894 4.894 4.806 4.806 257,246 +0.00(+0.00%)
Aug 24, 2007 4.763 4.876 4.732 4.806 281,506 +0.02(+0.46%)
Aug 23, 2007 4.894 4.902 4.760 4.784 294,781 +0.02(+0.32%)
Aug 22, 2007 4.749 4.865 4.745 4.769 343,758 +0.04(+0.88%)
Aug 21, 2007 4.697 4.763 4.623 4.728 330,026 +0.11(+2.32%)
Aug 20, 2007 4.577 4.675 4.463 4.621 382,666 +0.17(+3.93%)
Aug 17, 2007 4.321 4.946 4.282 4.446 449,953 +0.19(+4.36%)
Aug 16, 2007 4.162 4.267 3.887 4.260 1,178,666 -0.00(-0.10%)
Aug 15, 2007 4.317 4.468 4.243 4.264 618,857 -0.08(-1.91%)
Aug 14, 2007 4.555 4.675 4.348 4.348 523,190 -0.22(-4.78%)
Aug 13, 2007 4.640 4.640 4.555 4.566 246,719 -0.01(-0.14%)
Aug 10, 2007 4.590 4.656 4.564 4.573 405,095 -0.11(-2.42%)
Aug 09, 2007 4.599 4.861 4.544 4.686 418,827 +0.01(+0.23%)
Aug 08, 2007 4.533 4.804 4.533 4.675 543,788 +0.15(+3.38%)
Aug 07, 2007 4.424 4.546 4.413 4.522 560,725 +0.07(+1.47%)
Aug 06, 2007 4.435 4.529 4.284 4.457 612,449 +0.01(+0.25%)
Aug 03, 2007 4.435 4.489 4.424 4.446 332,315 -0.04(-0.97%)
Aug 02, 2007 4.315 4.557 4.315 4.489 598,259 +0.13(+3.01%)
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.