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 )

9.130 +0.190 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 4.468 4.468 4.404 4.422 306,682 +0.01(+0.20%)
Nov 29, 2004 4.409 4.431 4.398 4.413 325,907 +0.00(+0.10%)
Nov 26, 2004 4.409 4.433 4.391 4.409 145,101 +0.01(+0.20%)
Nov 24, 2004 4.369 4.415 4.369 4.400 287,915 +0.03(+0.75%)
Nov 23, 2004 4.326 4.369 4.326 4.367 161,122 +0.05(+1.27%)
Nov 22, 2004 4.348 4.348 4.289 4.313 428,897 +0.01(+0.30%)
Nov 19, 2004 4.304 4.315 4.284 4.299 430,728 +0.01(+0.15%)
Nov 18, 2004 4.282 4.310 4.275 4.293 290,661 -0.01(-0.30%)
Nov 17, 2004 4.358 4.389 4.293 4.306 349,251 -0.04(-0.95%)
Nov 16, 2004 4.345 4.363 4.326 4.348 357,948 -0.00(-0.05%)
Nov 15, 2004 4.356 4.356 4.323 4.350 371,680 +0.00(+0.10%)
Nov 12, 2004 4.315 4.345 4.293 4.345 241,683 +0.05(+1.07%)
Nov 11, 2004 4.249 4.317 4.240 4.299 448,580 +0.06(+1.44%)
Nov 10, 2004 4.190 4.245 4.173 4.238 384,039 +0.05(+1.15%)
Nov 09, 2004 4.129 4.195 4.118 4.190 534,176 +0.05(+1.16%)
Nov 08, 2004 4.227 4.227 4.081 4.142 1,441,864 -0.10(-2.27%)
Nov 05, 2004 4.479 4.498 4.227 4.238 873,815 -0.26(-5.87%)
Nov 04, 2004 4.479 4.507 4.437 4.503 311,259 +0.03(+0.78%)
Nov 03, 2004 4.435 4.468 4.400 4.468 256,789 +0.05(+1.04%)
Nov 02, 2004 4.424 4.437 4.411 4.422 295,696 -0.00(-0.05%)
Nov 01, 2004 4.404 4.424 4.385 4.424 334,604 +0.05(+1.15%)
Oct 29, 2004 4.424 4.424 4.363 4.374 268,232 -0.01(-0.15%)
Oct 28, 2004 4.367 4.380 4.361 4.380 161,580 +0.01(+0.30%)
Oct 27, 2004 4.369 4.387 4.354 4.367 322,702 -0.00(-0.05%)
Oct 26, 2004 4.369 4.378 4.345 4.369 290,203 +0.02(+0.45%)
Oct 25, 2004 4.380 4.391 4.339 4.350 244,888 -0.02(-0.45%)
Oct 22, 2004 4.356 4.387 4.341 4.369 411,961 +0.02(+0.40%)
Oct 21, 2004 4.348 4.352 4.321 4.352 281,964 +0.04(+0.86%)
Oct 20, 2004 4.348 4.363 4.306 4.315 379,919 -0.03(-0.70%)
Oct 19, 2004 4.348 4.358 4.317 4.345 269,148 +0.02(+0.35%)
Oct 18, 2004 4.315 4.330 4.282 4.330 276,929 +0.03(+0.71%)
Oct 15, 2004 4.326 4.326 4.275 4.299 202,318 +0.03(+0.77%)
Oct 14, 2004 4.260 4.282 4.232 4.267 186,755 +0.02(+0.41%)
Oct 13, 2004 4.260 4.273 4.227 4.249 262,281 -0.04(-0.92%)
Oct 12, 2004 4.289 4.293 4.249 4.289 264,112 +0.01(+0.20%)
Oct 11, 2004 4.238 4.282 4.238 4.280 152,883 +0.04(+0.88%)
Oct 08, 2004 4.247 4.282 4.238 4.243 248,092 +0.01(+0.21%)
Oct 07, 2004 4.227 4.251 4.199 4.234 243,514 +0.00(+0.00%)
Oct 06, 2004 4.216 4.245 4.199 4.234 220,628 +0.02(+0.57%)
Oct 05, 2004 4.236 4.236 4.195 4.210 364,814 -0.02(-0.52%)
Oct 04, 2004 4.190 4.249 4.190 4.232 292,034 +0.03(+0.68%)
Oct 01, 2004 4.173 4.203 4.162 4.203 256,331 +0.04(+0.89%)
Sep 30, 2004 4.151 4.177 4.142 4.166 282,422 +0.02(+0.42%)
Sep 29, 2004 4.118 4.149 4.118 4.149 338,723 +0.01(+0.32%)
Sep 28, 2004 4.101 4.138 4.096 4.136 272,352 +0.03(+0.64%)
Sep 27, 2004 4.129 4.129 4.105 4.109 284,253 -0.03(-0.69%)
Sep 24, 2004 4.107 4.138 4.088 4.138 401,433 +0.03(+0.64%)
Sep 23, 2004 4.103 4.120 4.085 4.112 249,923 +0.00(+0.11%)
Sep 22, 2004 4.083 4.114 4.068 4.107 222,459 +0.03(+0.64%)
Sep 21, 2004 4.120 4.120 4.063 4.081 396,398 -0.05(-1.22%)
Sep 20, 2004 4.107 4.140 4.107 4.131 216,050 +0.01(+0.27%)
Sep 17, 2004 4.107 4.151 4.107 4.120 335,977 +0.02(+0.43%)
Sep 16, 2004 4.070 4.103 4.068 4.103 228,409 +0.03(+0.64%)
Sep 15, 2004 4.083 4.094 4.022 4.077 552,943 -0.00(-0.11%)
Sep 14, 2004 4.090 4.094 4.072 4.081 301,647 -0.00(-0.05%)
Sep 13, 2004 4.083 4.105 4.066 4.083 384,497 -0.03(-0.74%)
Sep 10, 2004 4.107 4.122 4.085 4.114 388,159 +0.01(+0.16%)
Sep 09, 2004 4.153 4.166 4.085 4.107 498,930 -0.05(-1.26%)
Sep 08, 2004 4.155 4.177 4.140 4.160 465,516 -0.01(-0.31%)
Sep 07, 2004 4.205 4.212 4.155 4.173 489,776 +0.01(+0.16%)
Sep 03, 2004 4.118 4.166 4.109 4.166 493,438 +0.08(+2.03%)
Sep 02, 2004 3.994 4.125 3.994 4.083 805,155 +0.10(+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.