Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 9.637 9.920 9.637 9.743 142,646 +0.29(+3.05%)
Nov 29, 2007 9.571 9.996 9.369 9.455 119,925 -0.07(-0.74%)
Nov 28, 2007 9.227 9.617 9.176 9.526 202,510 +0.38(+4.15%)
Nov 27, 2007 8.640 9.465 8.640 9.146 213,870 +0.24(+2.67%)
Nov 26, 2007 9.369 9.460 8.908 8.908 188,285 -0.50(-5.27%)
Nov 23, 2007 9.035 9.485 9.035 9.404 110,639 +0.42(+4.68%)
Nov 21, 2007 9.111 9.153 8.933 8.984 195,200 -0.17(-1.83%)
Nov 20, 2007 9.364 9.516 9.111 9.151 196,583 -0.22(-2.32%)
Nov 19, 2007 9.683 9.699 9.369 9.369 197,571 -0.32(-3.34%)
Nov 16, 2007 9.662 9.885 9.662 9.693 105,307 -0.03(-0.26%)
Nov 15, 2007 9.799 9.870 9.718 9.718 111,430 -0.13(-1.29%)
Nov 14, 2007 10.12 10.12 9.845 9.845 83,375 -0.07(-0.66%)
Nov 13, 2007 9.834 9.971 9.748 9.910 178,604 +0.22(+2.25%)
Nov 12, 2007 9.617 9.778 9.617 9.693 134,743 +0.03(+0.26%)
Nov 09, 2007 9.647 9.834 9.566 9.667 157,859 -0.03(-0.26%)
Nov 08, 2007 9.860 9.971 9.607 9.693 165,762 -0.13(-1.29%)
Nov 07, 2007 10.27 10.31 9.819 9.819 202,312 -0.53(-5.13%)
Nov 06, 2007 10.37 10.57 10.35 10.35 92,463 -0.10(-0.97%)
Nov 05, 2007 10.76 10.76 10.41 10.45 116,962 -0.30(-2.82%)
Nov 02, 2007 11.08 11.16 10.76 10.76 79,028 -0.30(-2.75%)
Nov 01, 2007 11.35 11.35 11.06 11.06 101,353 -0.28(-2.46%)
Oct 31, 2007 11.41 11.49 11.34 11.34 60,259 -0.05(-0.44%)
Oct 30, 2007 11.24 11.48 11.22 11.39 55,912 +0.08(+0.67%)
Oct 29, 2007 11.38 11.57 11.27 11.31 63,815 +0.05(+0.45%)
Oct 26, 2007 11.12 11.38 11.12 11.26 83,572 +0.18(+1.60%)
Oct 25, 2007 11.03 11.20 11.01 11.08 69,742 +0.03(+0.23%)
Oct 24, 2007 11.01 11.14 10.98 11.06 83,375 +0.00(+0.00%)
Oct 23, 2007 10.96 11.27 10.96 11.06 104,119 +0.13(+1.16%)
Oct 22, 2007 10.94 11.21 10.92 10.93 98,390 -0.13(-1.14%)
Oct 19, 2007 11.24 11.35 11.06 11.06 97,797 -0.16(-1.40%)
Oct 18, 2007 11.19 11.36 11.12 11.22 119,135 +0.09(+0.82%)
Oct 17, 2007 11.34 11.35 11.07 11.13 75,669 -0.17(-1.48%)
Oct 16, 2007 11.34 11.41 11.29 11.29 106,885 -0.10(-0.84%)
Oct 15, 2007 11.77 11.77 11.39 11.39 119,332 -0.30(-2.60%)
Oct 12, 2007 11.60 11.75 11.60 11.69 53,541 +0.09(+0.79%)
Oct 11, 2007 11.82 11.89 11.60 11.60 79,226 -0.21(-1.76%)
Oct 10, 2007 12.00 12.00 11.72 11.81 84,758 -0.01(-0.09%)
Oct 09, 2007 11.89 11.96 11.82 11.82 135,138 +0.01(+0.09%)
Oct 08, 2007 11.87 11.89 11.77 11.81 54,332 -0.01(-0.09%)
Oct 05, 2007 11.64 11.89 11.61 11.82 81,992 +0.23(+1.96%)
Oct 04, 2007 11.67 11.68 11.59 11.59 59,468 +0.00(+0.00%)
Oct 03, 2007 11.57 11.69 11.57 11.59 98,538 +0.04(+0.35%)
Oct 02, 2007 11.57 11.61 11.49 11.55 89,499 +0.10(+0.84%)
Oct 01, 2007 11.57 11.57 11.39 11.45 106,095 +0.02(+0.13%)
Sep 28, 2007 11.56 11.59 11.44 11.44 74,286 -0.01(-0.04%)
Sep 27, 2007 11.60 11.60 11.44 11.44 74,879 +0.01(+0.04%)
Sep 26, 2007 11.54 11.59 11.40 11.44 88,709 +0.07(+0.62%)
Sep 25, 2007 11.44 11.44 11.31 11.37 82,782 -0.05(-0.40%)
Sep 24, 2007 11.43 11.48 11.39 11.41 106,885 +0.08(+0.67%)
Sep 21, 2007 11.26 11.44 11.19 11.34 108,466 +0.20(+1.82%)
Sep 20, 2007 11.31 11.31 11.14 11.14 67,047 -0.13(-1.12%)
Sep 19, 2007 11.11 11.45 11.06 11.26 154,500 +0.28(+2.53%)
Sep 18, 2007 10.73 11.19 10.73 10.98 178,406 +0.25(+2.36%)
Sep 17, 2007 10.71 10.78 10.65 10.73 130,594 +0.02(+0.19%)
Sep 14, 2007 10.83 10.83 10.63 10.71 59,666 -0.08(-0.70%)
Sep 13, 2007 10.88 10.88 10.76 10.79 79,818 -0.02(-0.19%)
Sep 12, 2007 10.98 11.00 10.81 10.81 66,551 -0.32(-2.87%)
Sep 11, 2007 11.14 11.28 11.02 11.13 101,893 +0.12(+1.06%)
Sep 10, 2007 11.26 11.26 10.91 11.01 139,485 -0.13(-1.14%)
Sep 07, 2007 11.45 11.45 11.06 11.14 103,922 -0.30(-2.65%)
Sep 06, 2007 11.63 11.63 11.39 11.44 124,469 -0.25(-2.16%)
Sep 05, 2007 11.24 11.69 10.89 11.69 220,291 +0.37(+3.31%)
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.