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 )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2016 5.357 5.367 5.292 5.316 208,525 -0.06(-1.15%)
Nov 29, 2016 5.347 5.414 5.341 5.378 177,263 +0.02(+0.39%)
Nov 28, 2016 5.326 5.378 5.305 5.357 253,465 +0.04(+0.68%)
Nov 25, 2016 5.316 5.331 5.305 5.321 36,720 +0.04(+0.78%)
Nov 23, 2016 5.279 5.279 5.279 0 -0.04(-0.68%)
Nov 22, 2016 5.243 5.316 5.233 5.316 260,883 +0.10(+1.88%)
Nov 21, 2016 5.228 5.254 5.192 5.217 208,451 +0.02(+0.30%)
Nov 18, 2016 5.150 5.207 5.150 5.202 199,579 +0.03(+0.60%)
Nov 17, 2016 5.186 5.269 5.171 5.171 229,459 -0.06(-1.09%)
Nov 16, 2016 5.197 5.254 5.192 5.228 190,595 +0.01(+0.20%)
Nov 15, 2016 5.228 5.269 5.197 5.217 197,247 +0.00(+0.00%)
Nov 14, 2016 5.186 5.229 5.124 5.217 439,283 +0.04(+0.80%)
Nov 11, 2016 5.114 5.212 5.099 5.176 518,047 +0.01(+0.20%)
Nov 10, 2016 5.233 5.285 5.140 5.166 502,832 -0.09(-1.67%)
Nov 09, 2016 5.181 5.305 5.166 5.254 361,299 -0.05(-0.88%)
Nov 08, 2016 5.259 5.352 5.254 5.300 176,158 +0.03(+0.49%)
Nov 07, 2016 5.207 5.305 5.207 5.274 284,012 +0.10(+2.00%)
Nov 04, 2016 5.114 5.202 5.114 5.171 351,374 +0.02(+0.40%)
Nov 03, 2016 5.243 5.254 5.124 5.150 385,303 -0.10(-1.87%)
Nov 02, 2016 5.362 5.362 5.223 5.248 369,780 -0.13(-2.50%)
Nov 01, 2016 5.460 5.460 5.326 5.383 334,997 -0.05(-0.95%)
Oct 31, 2016 5.476 5.476 5.398 5.434 200,892 -0.01(-0.19%)
Oct 28, 2016 5.455 5.539 5.424 5.445 302,473 -0.01(-0.19%)
Oct 27, 2016 5.600 5.626 5.450 5.455 313,794 -0.20(-3.47%)
Oct 26, 2016 5.719 5.719 5.595 5.651 145,876 -0.08(-1.35%)
Oct 25, 2016 5.744 5.744 5.662 5.729 145,412 -0.01(-0.18%)
Oct 24, 2016 5.698 5.759 5.698 5.739 151,788 +0.04(+0.73%)
Oct 21, 2016 5.584 5.703 5.571 5.698 217,573 +0.09(+1.57%)
Oct 20, 2016 5.626 5.646 5.553 5.610 172,888 -0.01(-0.09%)
Oct 19, 2016 5.651 5.651 5.589 5.615 347,707 -0.01(-0.18%)
Oct 18, 2016 5.667 5.682 5.600 5.626 160,048 +0.01(+0.09%)
Oct 17, 2016 5.765 5.796 5.564 5.620 438,824 -0.13(-2.25%)
Oct 14, 2016 5.781 5.801 5.739 5.750 99,229 -0.02(-0.36%)
Oct 13, 2016 5.770 5.822 5.724 5.770 195,264 -0.02(-0.27%)
Oct 12, 2016 5.806 5.839 5.786 5.786 304,676 -0.03(-0.53%)
Oct 11, 2016 5.837 5.863 5.786 5.817 213,308 -0.05(-0.88%)
Oct 10, 2016 5.837 5.874 5.806 5.868 191,674 +0.05(+0.80%)
Oct 07, 2016 5.796 5.848 5.713 5.822 158,109 +0.03(+0.54%)
Oct 06, 2016 5.817 5.868 5.770 5.791 267,261 -0.05(-0.88%)
Oct 05, 2016 5.961 5.997 5.832 5.843 182,763 -0.08(-1.39%)
Oct 04, 2016 6.054 6.054 5.920 5.925 346,587 -0.15(-2.47%)
Oct 03, 2016 6.111 6.142 6.044 6.075 264,992 -0.06(-1.01%)
Sep 30, 2016 6.230 6.230 6.121 6.137 195,286 -0.05(-0.76%)
Sep 29, 2016 6.220 6.220 6.163 6.184 129,191 -0.04(-0.65%)
Sep 28, 2016 6.220 6.240 6.189 6.225 116,508 +0.02(+0.33%)
Sep 27, 2016 6.199 6.225 6.147 6.204 97,591 +0.04(+0.59%)
Sep 26, 2016 6.106 6.194 6.096 6.168 108,354 +0.08(+1.27%)
Sep 23, 2016 6.106 6.147 6.028 6.090 264,762 -0.02(-0.34%)
Sep 22, 2016 6.116 6.225 6.090 6.111 246,476 +0.06(+0.94%)
Sep 21, 2016 6.018 6.070 5.982 6.054 93,329 +0.02(+0.26%)
Sep 20, 2016 5.997 6.109 5.987 6.039 155,712 +0.07(+1.21%)
Sep 19, 2016 6.018 6.065 5.966 5.966 302,584 -0.07(-1.11%)
Sep 16, 2016 6.127 6.132 6.018 6.034 145,665 -0.10(-1.68%)
Sep 15, 2016 6.085 6.199 6.070 6.137 301,016 +0.07(+1.19%)
Sep 14, 2016 6.163 6.251 6.044 6.065 323,856 -0.13(-2.09%)
Sep 13, 2016 6.204 6.261 6.075 6.194 193,226 -0.05(-0.83%)
Sep 12, 2016 6.139 6.304 6.083 6.245 227,821 +0.07(+1.15%)
Sep 09, 2016 6.235 6.251 6.078 6.175 247,507 -0.13(-2.02%)
Sep 08, 2016 6.286 6.326 6.240 6.302 228,319 +0.02(+0.25%)
Sep 07, 2016 6.235 6.296 6.200 6.286 159,564 +0.07(+1.14%)
Sep 06, 2016 6.149 6.245 6.104 6.215 234,397 +0.06(+0.99%)
Sep 02, 2016 6.149 6.154 6.154 6.154 123,094 +0.04(+0.66%)
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.