Skip to main content

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

Historical Prices

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.