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 (%)
Nov 30, 2004 10.35 10.35 10.20 10.24 132,381 +0.02(+0.20%)
Nov 29, 2004 10.21 10.26 10.19 10.22 140,679 +0.01(+0.10%)
Nov 26, 2004 10.21 10.27 10.17 10.21 62,634 +0.02(+0.20%)
Nov 24, 2004 10.12 10.23 10.12 10.19 124,280 +0.08(+0.75%)
Nov 23, 2004 10.02 10.12 10.02 10.12 69,549 +0.13(+1.27%)
Nov 22, 2004 10.07 10.07 9.935 9.991 185,135 +0.03(+0.30%)
Nov 19, 2004 9.970 9.996 9.925 9.960 185,926 +0.02(+0.15%)
Nov 18, 2004 9.920 9.986 9.905 9.945 125,465 -0.03(-0.30%)
Nov 17, 2004 10.10 10.17 9.945 9.976 150,756 -0.10(-0.95%)
Nov 16, 2004 10.07 10.11 10.02 10.07 154,510 -0.01(-0.05%)
Nov 15, 2004 10.09 10.09 10.02 10.08 160,437 +0.01(+0.10%)
Nov 12, 2004 9.996 10.07 9.945 10.07 104,324 +0.11(+1.07%)
Nov 11, 2004 9.844 10.00 9.824 9.960 193,632 +0.14(+1.44%)
Nov 10, 2004 9.707 9.834 9.667 9.819 165,772 +0.11(+1.15%)
Nov 09, 2004 9.566 9.717 9.540 9.707 230,580 +0.11(+1.16%)
Nov 08, 2004 9.793 9.793 9.454 9.596 622,388 -0.22(-2.27%)
Nov 05, 2004 10.38 10.42 9.793 9.819 377,187 -0.61(-5.87%)
Nov 04, 2004 10.38 10.44 10.28 10.43 134,356 +0.08(+0.78%)
Nov 03, 2004 10.27 10.35 10.19 10.35 110,844 +0.11(+1.04%)
Nov 02, 2004 10.25 10.28 10.22 10.24 127,639 -0.00(-0.05%)
Nov 01, 2004 10.20 10.25 10.16 10.25 144,433 +0.12(+1.15%)
Oct 29, 2004 10.25 10.25 10.11 10.13 115,784 -0.02(-0.15%)
Oct 28, 2004 10.12 10.15 10.10 10.15 69,747 +0.03(+0.30%)
Oct 27, 2004 10.12 10.16 10.09 10.12 139,296 -0.01(-0.05%)
Oct 26, 2004 10.12 10.14 10.07 10.12 125,268 +0.05(+0.45%)
Oct 25, 2004 10.15 10.17 10.05 10.08 105,707 -0.05(-0.45%)
Oct 22, 2004 10.09 10.16 10.06 10.12 177,825 +0.04(+0.40%)
Oct 21, 2004 10.07 10.08 10.01 10.08 121,711 +0.09(+0.86%)
Oct 20, 2004 10.07 10.11 9.976 9.996 163,994 -0.07(-0.70%)
Oct 19, 2004 10.07 10.10 10.00 10.07 116,179 +0.04(+0.35%)
Oct 18, 2004 9.996 10.03 9.920 10.03 119,538 +0.07(+0.71%)
Oct 15, 2004 10.02 10.02 9.905 9.960 87,332 +0.08(+0.77%)
Oct 14, 2004 9.869 9.920 9.803 9.884 80,614 +0.04(+0.41%)
Oct 13, 2004 9.869 9.900 9.793 9.844 113,215 -0.09(-0.92%)
Oct 12, 2004 9.935 9.945 9.844 9.935 114,005 +0.02(+0.20%)
Oct 11, 2004 9.819 9.920 9.819 9.915 65,992 +0.09(+0.88%)
Oct 08, 2004 9.839 9.920 9.819 9.829 107,090 +0.02(+0.21%)
Oct 07, 2004 9.793 9.849 9.728 9.809 105,114 +0.00(+0.00%)
Oct 06, 2004 9.768 9.834 9.728 9.809 95,235 +0.06(+0.57%)
Oct 05, 2004 9.814 9.814 9.717 9.753 157,474 -0.05(-0.52%)
Oct 04, 2004 9.707 9.844 9.707 9.803 126,058 +0.07(+0.68%)
Oct 01, 2004 9.667 9.738 9.641 9.738 110,646 +0.09(+0.89%)
Sep 30, 2004 9.616 9.677 9.596 9.652 121,909 +0.04(+0.42%)
Sep 29, 2004 9.540 9.611 9.540 9.611 146,211 +0.03(+0.32%)
Sep 28, 2004 9.500 9.586 9.490 9.581 117,562 +0.06(+0.64%)
Sep 27, 2004 9.566 9.566 9.510 9.520 122,699 -0.07(-0.69%)
Sep 24, 2004 9.515 9.586 9.469 9.586 173,280 +0.06(+0.64%)
Sep 23, 2004 9.505 9.545 9.464 9.525 107,880 +0.01(+0.11%)
Sep 22, 2004 9.459 9.530 9.424 9.515 96,025 +0.06(+0.64%)
Sep 21, 2004 9.545 9.545 9.414 9.454 171,107 -0.12(-1.22%)
Sep 20, 2004 9.515 9.591 9.515 9.571 93,259 +0.03(+0.27%)
Sep 17, 2004 9.515 9.616 9.515 9.545 145,026 +0.04(+0.43%)
Sep 16, 2004 9.429 9.505 9.424 9.505 98,594 +0.06(+0.64%)
Sep 15, 2004 9.459 9.485 9.318 9.444 238,681 -0.01(-0.11%)
Sep 14, 2004 9.474 9.485 9.434 9.454 130,207 -0.01(-0.05%)
Sep 13, 2004 9.459 9.510 9.419 9.459 165,970 -0.07(-0.74%)
Sep 10, 2004 9.515 9.550 9.464 9.530 167,550 +0.02(+0.16%)
Sep 09, 2004 9.621 9.652 9.464 9.515 215,366 -0.12(-1.26%)
Sep 08, 2004 9.626 9.677 9.591 9.636 200,942 -0.03(-0.31%)
Sep 07, 2004 9.743 9.758 9.626 9.667 211,414 +0.02(+0.16%)
Sep 03, 2004 9.540 9.652 9.520 9.652 212,995 +0.19(+2.03%)
Sep 02, 2004 9.252 9.555 9.252 9.459 347,549 +0.22(+2.41%)
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.