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 (%)
Oct 30, 2009 3.649 3.679 3.551 3.566 161,246 -0.11(-3.09%)
Oct 29, 2009 3.614 3.685 3.543 3.679 235,626 +0.07(+1.96%)
Oct 28, 2009 3.679 3.695 3.604 3.609 255,544 -0.09(-2.33%)
Oct 27, 2009 3.674 3.735 3.674 3.695 118,791 -0.02(-0.41%)
Oct 26, 2009 3.730 3.786 3.695 3.710 128,115 +0.02(+0.55%)
Oct 23, 2009 3.725 3.730 3.690 3.690 145,265 -0.06(-1.49%)
Oct 22, 2009 3.715 3.745 3.604 3.745 324,165 +0.00(+0.00%)
Oct 21, 2009 3.791 3.846 3.740 3.745 156,940 -0.09(-2.37%)
Oct 20, 2009 3.806 3.836 3.791 3.836 198,277 -0.04(-0.91%)
Oct 19, 2009 3.912 3.912 3.862 3.872 122,626 -0.03(-0.77%)
Oct 16, 2009 3.882 3.948 3.811 3.902 221,001 -0.04(-0.90%)
Oct 15, 2009 3.938 3.948 3.897 3.938 110,518 -0.04(-1.02%)
Oct 14, 2009 3.948 3.998 3.933 3.978 132,466 +0.03(+0.77%)
Oct 13, 2009 3.933 3.983 3.897 3.948 125,285 -0.02(-0.38%)
Oct 12, 2009 4.008 4.049 3.940 3.963 120,267 -0.06(-1.39%)
Oct 09, 2009 4.003 4.059 3.897 4.019 153,447 -0.01(-0.25%)
Oct 08, 2009 4.044 4.049 3.988 4.029 121,654 +0.03(+0.76%)
Oct 07, 2009 3.948 4.024 3.948 3.998 95,399 -0.01(-0.25%)
Oct 06, 2009 3.998 4.049 3.953 4.008 199,000 +0.02(+0.51%)
Oct 05, 2009 3.973 4.029 3.902 3.988 140,810 +0.07(+1.68%)
Oct 02, 2009 3.897 3.958 3.846 3.922 158,697 -0.02(-0.51%)
Oct 01, 2009 4.039 4.041 3.922 3.943 184,707 -0.04(-0.89%)
Sep 30, 2009 3.998 4.034 3.948 3.978 96,523 -0.03(-0.63%)
Sep 29, 2009 4.029 4.029 3.953 4.003 84,872 -0.05(-1.12%)
Sep 28, 2009 4.049 4.049 3.927 4.049 114,738 +0.15(+3.90%)
Sep 25, 2009 3.892 3.958 3.857 3.897 102,862 -0.05(-1.28%)
Sep 24, 2009 4.049 4.049 3.867 3.948 244,229 -0.13(-3.23%)
Sep 23, 2009 4.029 4.120 4.013 4.079 136,184 +0.01(+0.12%)
Sep 22, 2009 4.094 4.125 4.024 4.074 134,631 -0.06(-1.35%)
Sep 21, 2009 4.201 4.246 4.019 4.130 135,107 -0.05(-1.09%)
Sep 18, 2009 4.034 4.175 3.998 4.175 175,782 +0.14(+3.38%)
Sep 17, 2009 4.074 4.125 3.968 4.039 230,949 +0.13(+3.37%)
Sep 16, 2009 3.968 4.049 3.887 3.907 168,635 -0.04(-1.03%)
Sep 15, 2009 3.953 3.963 3.846 3.948 84,356 +0.04(+1.04%)
Sep 14, 2009 4.008 4.008 3.831 3.907 143,919 -0.08(-1.91%)
Sep 11, 2009 3.973 4.120 3.877 3.983 232,194 -0.07(-1.63%)
Sep 10, 2009 3.968 4.089 3.912 4.049 195,266 +0.12(+2.96%)
Sep 09, 2009 3.902 4.008 3.821 3.933 185,116 +0.01(+0.13%)
Sep 08, 2009 4.013 4.029 3.695 3.927 211,147 +0.23(+6.30%)
Sep 04, 2009 3.624 3.750 3.624 3.695 98,376 +0.13(+3.55%)
Sep 03, 2009 3.720 3.775 3.568 3.568 104,831 -0.17(-4.47%)
Sep 02, 2009 4.024 4.024 3.685 3.735 89,948 -0.01(-0.27%)
Sep 01, 2009 3.735 3.799 3.710 3.745 165,559 -0.05(-1.33%)
Aug 31, 2009 3.872 3.872 3.745 3.796 158,404 -0.08(-1.96%)
Aug 28, 2009 3.887 3.922 3.846 3.872 114,197 -0.05(-1.16%)
Aug 27, 2009 3.826 3.917 3.801 3.917 159,276 +0.01(+0.26%)
Aug 26, 2009 3.765 3.922 3.765 3.907 181,522 +0.10(+2.66%)
Aug 25, 2009 3.690 3.826 3.690 3.806 191,108 +0.09(+2.31%)
Aug 24, 2009 3.811 3.872 3.720 3.720 94,162 -0.12(-3.03%)
Aug 21, 2009 3.796 3.846 3.762 3.836 127,893 +0.01(+0.13%)
Aug 20, 2009 3.487 3.831 3.482 3.831 190,531 +0.32(+9.08%)
Aug 19, 2009 3.426 3.558 3.416 3.512 67,783 -0.01(-0.29%)
Aug 18, 2009 3.452 3.580 3.437 3.523 93,883 +0.14(+4.04%)
Aug 17, 2009 3.371 3.588 3.249 3.386 225,324 -0.34(-9.14%)
Aug 14, 2009 3.816 3.816 3.619 3.727 191,628 -0.06(-1.56%)
Aug 13, 2009 3.806 3.816 3.695 3.786 87,284 +0.04(+1.08%)
Aug 12, 2009 3.568 3.846 3.568 3.745 222,856 +0.13(+3.64%)
Aug 11, 2009 3.771 3.771 3.543 3.614 180,646 -0.14(-3.78%)
Aug 10, 2009 3.811 3.816 3.745 3.756 100,678 -0.03(-0.91%)
Aug 07, 2009 3.912 3.912 3.720 3.790 280,896 +0.05(+1.20%)
Aug 06, 2009 3.796 3.796 3.710 3.745 190,504 +0.00(+0.00%)
Aug 05, 2009 3.659 3.745 3.543 3.745 120,239 +0.08(+2.31%)
Aug 04, 2009 3.523 3.694 3.442 3.661 245,483 +0.17(+4.83%)
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.