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 10.24 132,372 +0.02(+0.20%)
Nov 29, 2004 10.21 10.26 10.19 10.22 140,670 +0.01(+0.10%)
Nov 26, 2004 10.21 10.27 10.17 10.21 62,630 +0.02(+0.20%)
Nov 24, 2004 10.12 10.23 10.12 10.19 124,272 +0.08(+0.75%)
Nov 23, 2004 10.02 10.12 10.02 10.12 69,545 +0.13(+1.27%)
Nov 22, 2004 10.07 10.07 9.936 9.991 185,124 +0.03(+0.30%)
Nov 19, 2004 9.971 9.996 9.926 9.961 185,914 +0.02(+0.15%)
Nov 18, 2004 9.920 9.986 9.905 9.946 125,457 -0.03(-0.30%)
Nov 17, 2004 10.10 10.17 9.946 9.976 150,746 -0.10(-0.95%)
Nov 16, 2004 10.07 10.11 10.02 10.07 154,500 -0.01(-0.05%)
Nov 15, 2004 10.09 10.09 10.02 10.08 160,427 +0.01(+0.10%)
Nov 12, 2004 9.996 10.07 9.946 10.07 104,317 +0.11(+1.07%)
Nov 11, 2004 9.845 10.00 9.824 9.961 193,619 +0.14(+1.44%)
Nov 10, 2004 9.708 9.834 9.667 9.819 165,762 +0.11(+1.15%)
Nov 09, 2004 9.566 9.718 9.541 9.708 230,565 +0.11(+1.16%)
Nov 08, 2004 9.794 9.794 9.455 9.597 622,349 -0.22(-2.27%)
Nov 05, 2004 10.38 10.42 9.794 9.819 377,163 -0.61(-5.87%)
Nov 04, 2004 10.38 10.44 10.28 10.43 134,348 +0.08(+0.78%)
Nov 03, 2004 10.27 10.35 10.19 10.35 110,837 +0.11(+1.04%)
Nov 02, 2004 10.25 10.28 10.22 10.24 127,630 -0.01(-0.05%)
Nov 01, 2004 10.20 10.25 10.16 10.25 144,424 +0.12(+1.15%)
Oct 29, 2004 10.25 10.25 10.11 10.13 115,776 -0.02(-0.15%)
Oct 28, 2004 10.12 10.15 10.10 10.15 69,742 +0.03(+0.30%)
Oct 27, 2004 10.12 10.16 10.09 10.12 139,287 -0.00(-0.05%)
Oct 26, 2004 10.12 10.14 10.07 10.12 125,260 +0.05(+0.45%)
Oct 25, 2004 10.15 10.17 10.05 10.08 105,700 -0.05(-0.45%)
Oct 22, 2004 10.09 10.16 10.06 10.12 177,814 +0.04(+0.40%)
Oct 21, 2004 10.07 10.08 10.01 10.08 121,703 +0.09(+0.86%)
Oct 20, 2004 10.07 10.11 9.976 9.996 163,984 -0.07(-0.70%)
Oct 19, 2004 10.07 10.10 10.00 10.07 116,171 +0.04(+0.35%)
Oct 18, 2004 9.996 10.03 9.920 10.03 119,530 +0.07(+0.71%)
Oct 15, 2004 10.02 10.02 9.905 9.961 87,326 +0.08(+0.77%)
Oct 14, 2004 9.870 9.920 9.804 9.885 80,609 +0.04(+0.41%)
Oct 13, 2004 9.870 9.900 9.794 9.845 113,208 -0.09(-0.92%)
Oct 12, 2004 9.936 9.946 9.845 9.936 113,998 +0.02(+0.20%)
Oct 11, 2004 9.819 9.920 9.819 9.915 65,988 +0.09(+0.88%)
Oct 08, 2004 9.839 9.920 9.819 9.829 107,083 +0.02(+0.21%)
Oct 07, 2004 9.794 9.850 9.728 9.809 105,107 +0.00(+0.00%)
Oct 06, 2004 9.769 9.834 9.728 9.809 95,229 +0.06(+0.57%)
Oct 05, 2004 9.814 9.814 9.718 9.753 157,464 -0.05(-0.52%)
Oct 04, 2004 9.708 9.845 9.708 9.804 126,050 +0.07(+0.68%)
Oct 01, 2004 9.667 9.738 9.642 9.738 110,639 +0.09(+0.89%)
Sep 30, 2004 9.617 9.678 9.597 9.652 121,901 +0.04(+0.42%)
Sep 29, 2004 9.541 9.612 9.541 9.612 146,202 +0.03(+0.32%)
Sep 28, 2004 9.500 9.586 9.490 9.581 117,554 +0.06(+0.64%)
Sep 27, 2004 9.566 9.566 9.511 9.521 122,691 -0.07(-0.69%)
Sep 24, 2004 9.516 9.586 9.470 9.586 173,269 +0.06(+0.64%)
Sep 23, 2004 9.505 9.546 9.465 9.526 107,873 +0.01(+0.11%)
Sep 22, 2004 9.460 9.531 9.424 9.516 96,019 +0.06(+0.64%)
Sep 21, 2004 9.546 9.546 9.414 9.455 171,096 -0.12(-1.22%)
Sep 20, 2004 9.516 9.591 9.516 9.571 93,253 +0.03(+0.27%)
Sep 17, 2004 9.516 9.617 9.516 9.546 145,017 +0.04(+0.43%)
Sep 16, 2004 9.430 9.505 9.424 9.505 98,587 +0.06(+0.64%)
Sep 15, 2004 9.460 9.485 9.318 9.445 238,665 -0.01(-0.11%)
Sep 14, 2004 9.475 9.485 9.435 9.455 130,199 -0.01(-0.05%)
Sep 13, 2004 9.460 9.511 9.419 9.460 165,959 -0.07(-0.74%)
Sep 10, 2004 9.516 9.551 9.465 9.531 167,540 +0.02(+0.16%)
Sep 09, 2004 9.622 9.652 9.465 9.516 215,352 -0.12(-1.26%)
Sep 08, 2004 9.627 9.678 9.591 9.637 200,929 -0.03(-0.31%)
Sep 07, 2004 9.743 9.759 9.627 9.667 211,401 +0.02(+0.16%)
Sep 03, 2004 9.541 9.652 9.521 9.652 212,981 +0.19(+2.03%)
Sep 02, 2004 9.252 9.556 9.252 9.460 347,527 +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.