Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

8.890 -0.090 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3.214 3.258 3.106 3.128 392,988 -0.05(-1.65%)
Dec 30, 2010 3.137 3.180 3.134 3.180 306,531 +0.04(+1.13%)
Dec 29, 2010 3.159 3.168 3.134 3.145 150,591 +0.01(+0.35%)
Dec 28, 2010 3.143 3.187 3.134 3.134 210,080 -0.02(-0.69%)
Dec 27, 2010 3.187 3.187 3.146 3.156 152,077 -0.06(-1.73%)
Dec 23, 2010 3.211 3.233 3.181 3.211 157,714 -0.01(-0.38%)
Dec 22, 2010 3.187 3.230 3.174 3.224 204,088 +0.04(+1.17%)
Dec 21, 2010 3.187 3.196 3.153 3.187 202,200 +0.04(+1.18%)
Dec 20, 2010 3.168 3.180 3.122 3.150 208,102 +0.02(+0.59%)
Dec 17, 2010 3.106 3.162 3.081 3.131 206,366 +0.08(+2.74%)
Dec 16, 2010 3.075 3.091 3.001 3.047 473,810 -0.03(-0.91%)
Dec 15, 2010 3.267 3.298 3.075 3.075 629,874 -0.23(-6.93%)
Dec 14, 2010 3.310 3.310 3.236 3.304 223,850 -0.01(-0.28%)
Dec 13, 2010 3.248 3.394 3.248 3.313 430,660 +0.06(+1.71%)
Dec 10, 2010 3.252 3.300 3.215 3.258 441,674 +0.03(+0.94%)
Dec 09, 2010 3.206 3.227 3.173 3.227 170,747 +0.04(+1.23%)
Dec 08, 2010 3.197 3.221 3.140 3.188 253,919 -0.04(-1.12%)
Dec 07, 2010 3.243 3.243 3.140 3.224 260,436 +0.07(+2.21%)
Dec 06, 2010 3.137 3.161 3.094 3.155 221,148 +0.02(+0.68%)
Dec 03, 2010 3.143 3.155 3.106 3.134 199,512 -0.01(-0.39%)
Dec 02, 2010 3.179 3.179 3.106 3.146 175,984 +0.02(+0.48%)
Dec 01, 2010 3.161 3.224 3.131 3.131 273,123 -0.02(-0.67%)
Nov 30, 2010 3.170 3.197 3.143 3.152 226,157 -0.06(-1.99%)
Nov 29, 2010 3.243 3.246 3.173 3.216 185,052 -0.04(-1.20%)
Nov 26, 2010 3.246 3.255 3.215 3.255 81,036 +0.02(+0.66%)
Nov 24, 2010 3.243 3.234 3.234 3.234 264,673 +0.02(+0.66%)
Nov 23, 2010 3.170 3.212 3.155 3.212 227,903 +0.01(+0.28%)
Nov 22, 2010 3.140 3.212 3.106 3.203 284,448 +0.08(+2.52%)
Nov 19, 2010 3.197 3.197 3.064 3.124 228,190 +0.03(+0.88%)
Nov 18, 2010 3.115 3.158 3.073 3.097 266,897 +0.05(+1.49%)
Nov 17, 2010 3.094 3.137 3.030 3.052 277,595 -0.02(-0.69%)
Nov 16, 2010 3.182 3.182 3.030 3.073 461,215 -0.11(-3.34%)
Nov 15, 2010 3.179 3.191 3.118 3.179 207,979 +0.03(+0.96%)
Nov 12, 2010 3.191 3.297 3.118 3.149 198,538 -0.03(-1.05%)
Nov 11, 2010 3.124 3.206 3.109 3.182 215,595 +0.03(+0.86%)
Nov 10, 2010 3.149 3.206 3.146 3.155 138,185 -0.00(-0.10%)
Nov 09, 2010 3.221 3.221 3.149 3.158 310,850 -0.06(-1.79%)
Nov 08, 2010 3.206 3.243 3.161 3.215 242,053 +0.00(+0.09%)
Nov 05, 2010 3.143 3.249 3.143 3.212 255,050 +0.05(+1.73%)
Nov 04, 2010 3.134 3.158 3.121 3.158 385,637 +0.02(+0.77%)
Nov 03, 2010 3.115 3.134 3.100 3.134 174,516 +0.01(+0.19%)
Nov 02, 2010 3.109 3.131 3.076 3.127 211,262 +0.02(+0.78%)
Nov 01, 2010 3.064 3.115 3.064 3.103 134,582 +0.04(+1.39%)
Oct 29, 2010 3.082 3.088 3.024 3.061 166,804 -0.01(-0.20%)
Oct 28, 2010 3.067 3.088 3.040 3.067 201,488 +0.00(+0.10%)
Oct 27, 2010 3.061 3.076 3.030 3.064 220,297 -0.03(-0.88%)
Oct 25, 2010 3.106 3.121 3.061 3.091 210,351 +0.03(+0.89%)
Oct 22, 2010 3.085 3.094 3.061 3.064 162,244 -0.02(-0.49%)
Oct 21, 2010 3.132 3.132 3.067 3.079 221,993 -0.00(-0.10%)
Oct 20, 2010 3.091 3.127 3.082 3.082 299,951 -0.01(-0.23%)
Oct 19, 2010 3.070 3.100 3.064 3.089 188,342 -0.00(-0.16%)
Oct 18, 2010 3.088 3.094 3.067 3.094 157,070 +0.01(+0.20%)
Oct 15, 2010 3.085 3.100 3.067 3.088 208,969 +0.00(+0.10%)
Oct 14, 2010 3.058 3.091 3.058 3.085 196,872 +0.02(+0.59%)
Oct 13, 2010 3.058 3.094 3.049 3.067 188,784 -0.00(-0.12%)
Oct 12, 2010 3.058 3.085 3.030 3.070 254,625 +0.03(+1.02%)
Oct 11, 2010 3.069 3.073 3.030 3.040 154,070 -0.04(-1.28%)
Oct 08, 2010 3.079 3.079 3.030 3.079 243,254 +0.02(+0.49%)
Oct 07, 2010 3.043 3.064 3.024 3.064 188,253 +0.00(+0.10%)
Oct 06, 2010 3.061 3.070 3.024 3.061 235,799 -0.01(-0.30%)
Oct 05, 2010 3.064 3.094 3.034 3.070 281,396 +0.01(+0.30%)
Oct 04, 2010 3.046 3.082 3.027 3.061 225,313 +0.02(+0.50%)
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.