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 (%)
Feb 29, 2008 8.301 8.549 8.189 8.288 143,302 -0.18(-2.07%)
Feb 28, 2008 8.432 8.751 8.432 8.463 88,768 -0.11(-1.24%)
Feb 27, 2008 8.853 8.853 8.534 8.569 98,050 -0.08(-0.88%)
Feb 26, 2008 8.503 8.802 8.503 8.645 138,321 +0.15(+1.73%)
Feb 25, 2008 8.159 8.498 8.149 8.498 112,615 +0.31(+3.83%)
Feb 22, 2008 8.164 8.240 8.149 8.184 160,688 +0.02(+0.25%)
Feb 21, 2008 8.377 8.478 8.159 8.164 169,140 +0.00(+0.00%)
Feb 20, 2008 8.007 8.266 7.997 8.164 184,808 +0.15(+1.90%)
Feb 19, 2008 8.027 8.174 8.007 8.012 204,575 -0.11(-1.33%)
Feb 18, 2008 7.779 8.179 7.779 8.121 0 +0.00(+0.00%)
Feb 15, 2008 7.779 8.179 7.779 8.121 164,074 -0.10(-1.27%)
Feb 14, 2008 8.655 8.655 8.225 8.225 189,470 -0.28(-3.27%)
Feb 13, 2008 8.402 8.655 8.402 8.503 191,367 +0.15(+1.82%)
Feb 12, 2008 8.200 8.615 8.200 8.351 202,739 +0.15(+1.85%)
Feb 11, 2008 8.351 8.620 8.124 8.200 252,713 -0.19(-2.25%)
Feb 08, 2008 8.483 8.675 8.351 8.388 206,274 -0.24(-2.74%)
Feb 07, 2008 8.356 8.775 8.356 8.625 497,286 -0.22(-2.46%)
Feb 06, 2008 9.050 9.161 8.792 8.842 218,723 -0.14(-1.58%)
Feb 05, 2008 9.414 9.414 8.984 8.984 197,318 -0.40(-4.25%)
Feb 04, 2008 9.642 9.642 9.364 9.383 150,009 -0.17(-1.76%)
Feb 01, 2008 9.050 9.713 8.964 9.551 342,382 +0.55(+6.13%)
Jan 31, 2008 8.822 9.009 8.680 8.999 234,706 +0.13(+1.43%)
Jan 30, 2008 8.498 9.060 8.498 8.873 269,388 -0.07(-0.79%)
Jan 29, 2008 8.604 9.009 8.568 8.944 261,023 +0.44(+5.18%)
Jan 28, 2008 8.235 8.559 8.169 8.503 201,720 +0.20(+2.44%)
Jan 25, 2008 8.159 8.346 8.154 8.301 235,494 +0.17(+2.12%)
Jan 24, 2008 7.941 8.159 7.881 8.129 435,122 +0.33(+4.29%)
Jan 23, 2008 6.965 7.795 6.965 7.795 270,208 +0.65(+9.07%)
Jan 22, 2008 6.868 7.258 6.651 7.147 300,732 -0.04(-0.49%)
Jan 21, 2008 7.430 7.542 7.061 7.182 0 +0.00(+0.00%)
Jan 18, 2008 7.430 7.542 7.061 7.182 183,091 -0.28(-3.80%)
Jan 17, 2008 7.552 7.612 7.445 7.466 136,904 -0.13(-1.67%)
Jan 16, 2008 7.410 7.618 7.344 7.592 161,840 +0.26(+3.52%)
Jan 15, 2008 7.440 7.471 7.334 7.334 180,184 -0.16(-2.16%)
Jan 14, 2008 7.425 7.719 7.425 7.496 199,546 -0.10(-1.27%)
Jan 11, 2008 7.698 8.063 7.592 7.592 244,861 -0.05(-0.60%)
Jan 10, 2008 7.294 7.643 7.273 7.638 174,850 +0.25(+3.36%)
Jan 09, 2008 7.542 7.542 7.137 7.390 303,518 -0.11(-1.48%)
Jan 08, 2008 7.693 7.866 7.496 7.501 214,672 -0.12(-1.53%)
Jan 07, 2008 7.592 7.764 7.511 7.618 185,657 -0.10(-1.31%)
Jan 04, 2008 8.093 8.098 7.719 7.719 197,515 -0.37(-4.63%)
Jan 03, 2008 8.073 8.144 7.987 8.093 153,117 +0.10(+1.27%)
Jan 02, 2008 8.200 8.200 7.969 7.992 275,611 -0.05(-0.57%)
Jan 01, 2008 8.392 8.392 7.754 8.038 0 +0.00(+0.00%)
Dec 31, 2007 8.392 8.392 7.754 8.038 500,546 +0.09(+1.15%)
Dec 28, 2007 8.301 8.422 7.947 7.947 432,700 -0.35(-4.27%)
Dec 27, 2007 8.731 8.731 8.129 8.301 456,816 -0.30(-3.53%)
Dec 26, 2007 8.615 8.858 8.574 8.604 385,066 -0.05(-0.58%)
Dec 24, 2007 8.068 8.675 8.068 8.655 151,932 +0.43(+5.23%)
Dec 21, 2007 7.698 8.250 7.698 8.225 341,219 +0.21(+2.65%)
Dec 20, 2007 8.164 8.225 8.012 8.012 252,298 -0.11(-1.37%)
Dec 19, 2007 8.225 8.356 8.109 8.124 247,754 -0.10(-1.23%)
Dec 18, 2007 8.407 8.453 8.129 8.225 444,732 -0.18(-2.11%)
Dec 17, 2007 8.660 8.858 8.377 8.402 319,156 -0.51(-5.74%)
Dec 14, 2007 9.085 9.101 8.913 8.913 177,023 -0.15(-1.67%)
Dec 13, 2007 8.928 9.414 8.928 9.065 214,167 -0.37(-3.97%)
Dec 12, 2007 9.794 9.794 9.430 9.440 142,448 -0.46(-4.60%)
Dec 11, 2007 10.14 10.28 9.870 9.895 155,688 -0.33(-3.22%)
Dec 10, 2007 10.12 10.30 10.02 10.22 138,892 +0.20(+2.02%)
Dec 07, 2007 9.723 10.12 9.723 10.02 130,792 +0.20(+2.06%)
Dec 06, 2007 9.667 9.931 9.667 9.819 131,582 +0.15(+1.57%)
Dec 05, 2007 9.617 9.713 9.602 9.667 171,886 +0.10(+1.06%)
Dec 04, 2007 9.667 9.678 9.516 9.566 160,625 -0.10(-1.05%)
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.