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 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2009 2.011 2.081 1.992 2.081 201,410 +0.06(+3.19%)
Nov 27, 2009 2.028 2.036 1.995 2.017 51,685 -0.04(-1.77%)
Nov 25, 2009 2.031 2.056 2.031 2.053 173,438 +0.02(+0.96%)
Nov 24, 2009 2.039 2.045 2.003 2.034 232,300 +0.01(+0.28%)
Nov 23, 2009 2.034 2.039 2.008 2.028 242,002 +0.02(+0.83%)
Nov 20, 2009 2.036 2.036 1.983 2.011 225,438 +0.00(+0.14%)
Nov 19, 2009 2.042 2.042 1.983 2.008 230,117 -0.02(-0.96%)
Nov 18, 2009 2.008 2.028 1.997 2.028 137,224 +0.01(+0.71%)
Nov 17, 2009 2.028 2.034 2.000 2.014 217,022 -0.01(-0.30%)
Nov 16, 2009 1.992 2.039 1.992 2.020 360,791 +0.03(+1.55%)
Nov 13, 2009 1.989 2.008 1.981 1.989 308,282 +0.00(+0.00%)
Nov 12, 2009 1.992 2.011 1.986 1.989 161,560 -0.02(-0.97%)
Nov 11, 2009 1.975 2.014 1.972 2.008 254,771 +0.04(+1.99%)
Nov 10, 2009 1.947 2.000 1.947 1.969 401,056 -0.01(-0.28%)
Nov 09, 2009 1.941 1.981 1.919 1.975 557,379 +0.04(+2.02%)
Nov 06, 2009 1.941 1.953 1.916 1.936 221,400 -0.00(-0.14%)
Nov 05, 2009 1.936 1.961 1.916 1.939 223,100 +0.01(+0.58%)
Nov 04, 2009 1.955 1.983 1.927 1.927 359,480 -0.03(-1.29%)
Nov 03, 2009 1.927 1.969 1.927 1.953 304,734 -0.01(-0.71%)
Nov 02, 2009 1.969 2.020 1.925 1.967 364,460 -0.00(-0.07%)
Oct 30, 2009 2.014 2.031 1.960 1.968 292,144 -0.06(-3.09%)
Oct 29, 2009 1.995 2.034 1.955 2.031 426,906 +0.04(+1.96%)
Oct 28, 2009 2.031 2.039 1.989 1.992 462,994 -0.05(-2.33%)
Oct 27, 2009 2.028 2.062 2.028 2.039 215,225 -0.01(-0.41%)
Oct 26, 2009 2.059 2.090 2.039 2.048 232,118 +0.01(+0.55%)
Oct 23, 2009 2.056 2.059 2.036 2.036 263,191 -0.03(-1.49%)
Oct 22, 2009 2.050 2.067 1.989 2.067 587,321 +0.00(+0.00%)
Oct 21, 2009 2.092 2.123 2.064 2.067 284,344 -0.05(-2.37%)
Oct 20, 2009 2.101 2.117 2.092 2.117 359,237 -0.02(-0.91%)
Oct 19, 2009 2.159 2.159 2.131 2.137 222,173 -0.02(-0.77%)
Oct 16, 2009 2.143 2.179 2.103 2.154 400,408 -0.02(-0.91%)
Oct 15, 2009 2.173 2.179 2.151 2.173 200,236 -0.02(-1.02%)
Oct 14, 2009 2.179 2.207 2.171 2.196 240,001 +0.02(+0.77%)
Oct 13, 2009 2.171 2.198 2.151 2.179 226,992 -0.01(-0.38%)
Oct 12, 2009 2.212 2.235 2.175 2.187 217,899 -0.03(-1.39%)
Oct 09, 2009 2.210 2.240 2.151 2.218 278,015 -0.01(-0.25%)
Oct 08, 2009 2.232 2.235 2.201 2.224 220,412 +0.02(+0.76%)
Oct 07, 2009 2.179 2.221 2.179 2.207 172,843 -0.01(-0.25%)
Oct 06, 2009 2.207 2.235 2.182 2.212 360,547 +0.01(+0.51%)
Oct 05, 2009 2.193 2.224 2.154 2.201 255,118 +0.04(+1.68%)
Oct 02, 2009 2.151 2.184 2.123 2.165 287,526 -0.01(-0.51%)
Oct 01, 2009 2.229 2.230 2.165 2.176 334,651 -0.02(-0.89%)
Sep 30, 2009 2.207 2.226 2.179 2.196 174,880 -0.01(-0.63%)
Sep 29, 2009 2.224 2.224 2.182 2.210 153,770 -0.03(-1.13%)
Sep 28, 2009 2.235 2.235 2.168 2.235 207,883 +0.08(+3.90%)
Sep 25, 2009 2.148 2.184 2.129 2.151 186,364 -0.03(-1.28%)
Sep 24, 2009 2.235 2.235 2.134 2.179 442,493 -0.07(-3.23%)
Sep 23, 2009 2.224 2.274 2.215 2.252 246,738 +0.00(+0.12%)
Sep 22, 2009 2.260 2.277 2.221 2.249 243,924 -0.03(-1.35%)
Sep 21, 2009 2.319 2.344 2.218 2.279 244,787 -0.03(-1.09%)
Sep 18, 2009 2.226 2.305 2.207 2.305 318,481 +0.08(+3.38%)
Sep 17, 2009 2.249 2.277 2.190 2.229 418,433 +0.07(+3.37%)
Sep 16, 2009 2.190 2.235 2.145 2.157 305,533 -0.02(-1.03%)
Sep 15, 2009 2.182 2.187 2.123 2.179 152,836 +0.02(+1.04%)
Sep 14, 2009 2.212 2.212 2.115 2.157 260,753 -0.04(-1.91%)
Sep 11, 2009 2.193 2.274 2.140 2.198 420,688 +0.03(+1.16%)
Sep 10, 2009 2.130 2.195 2.100 2.173 363,785 +0.06(+2.96%)
Sep 09, 2009 2.095 2.152 2.051 2.111 344,876 +0.00(+0.13%)
Sep 08, 2009 2.154 2.162 1.983 2.108 393,374 +0.12(+6.30%)
Sep 04, 2009 1.945 2.013 1.945 1.983 183,278 +0.07(+3.55%)
Sep 03, 2009 1.997 2.026 1.915 1.915 195,304 -0.09(-4.47%)
Sep 02, 2009 2.160 2.160 1.978 2.005 167,575 -0.01(-0.27%)
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.