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 (%)
Feb 27, 2009 0.9322 0.9370 0.8523 0.8983 0 -0.01(-1.07%)
Feb 26, 2009 1.029 1.029 0.8959 0.9080 305,537 -0.04(-3.85%)
Feb 25, 2009 1.051 1.051 0.8692 0.9443 302,836 -0.02(-2.50%)
Feb 24, 2009 0.9007 1.009 0.8523 0.9685 585,349 +0.06(+6.10%)
Feb 23, 2009 0.9976 1.061 0.8983 0.9128 292,565 -0.10(-9.81%)
Feb 20, 2009 1.036 1.077 0.9346 1.012 405,744 -0.10(-9.13%)
Feb 19, 2009 1.102 1.145 1.080 1.114 281,426 +0.02(+2.22%)
Feb 18, 2009 1.150 1.157 1.041 1.090 275,289 -0.04(-3.85%)
Feb 17, 2009 1.228 1.235 1.133 1.133 352,648 -0.12(-9.48%)
Feb 13, 2009 1.225 1.308 1.225 1.252 222,132 -0.01(-0.77%)
Feb 12, 2009 1.259 1.262 1.211 1.262 208,181 +0.01(+1.17%)
Feb 11, 2009 1.303 1.305 1.235 1.247 183,446 -0.00(-0.39%)
Feb 10, 2009 1.378 1.378 1.235 1.252 444,549 -0.03(-2.08%)
Feb 09, 2009 1.257 1.295 1.240 1.278 172,601 +0.00(+0.38%)
Feb 06, 2009 1.291 1.329 1.235 1.274 317,882 +0.03(+2.13%)
Feb 05, 2009 1.223 1.320 1.211 1.247 279,287 -0.01(-0.96%)
Feb 04, 2009 1.274 1.327 1.232 1.259 280,819 -0.04(-2.80%)
Feb 03, 2009 1.271 1.307 1.259 1.295 173,105 +0.01(+1.13%)
Feb 02, 2009 1.249 1.375 1.223 1.281 329,128 +0.02(+1.54%)
Jan 30, 2009 1.320 1.376 1.252 1.262 0 -0.02(-1.33%)
Jan 29, 2009 1.387 1.387 1.266 1.278 289,571 -0.08(-5.71%)
Jan 28, 2009 1.392 1.392 1.312 1.356 333,741 +0.06(+4.67%)
Jan 27, 2009 1.324 1.332 1.266 1.295 446,210 +0.02(+1.52%)
Jan 26, 2009 1.249 1.308 1.242 1.276 448,824 +0.02(+1.34%)
Jan 23, 2009 1.264 1.266 1.211 1.259 261,635 +0.02(+1.96%)
Jan 22, 2009 1.225 1.332 1.225 1.235 245,731 -0.05(-3.77%)
Jan 21, 2009 1.235 1.283 1.189 1.283 296,195 +0.09(+7.51%)
Jan 20, 2009 1.298 1.416 1.194 1.194 328,104 -0.14(-10.36%)
Jan 16, 2009 1.276 1.332 1.237 1.332 381,323 +0.05(+3.77%)
Jan 15, 2009 1.249 1.283 1.177 1.283 382,252 +0.03(+2.71%)
Jan 14, 2009 1.247 1.281 1.203 1.249 537,016 -0.06(-4.44%)
Jan 13, 2009 1.320 1.320 1.237 1.308 327,823 +0.07(+5.26%)
Jan 12, 2009 1.332 1.453 1.235 1.242 378,738 -0.07(-5.35%)
Jan 09, 2009 1.346 1.404 1.309 1.312 348,043 -0.06(-4.58%)
Jan 08, 2009 1.334 1.416 1.334 1.375 179,828 -0.01(-0.44%)
Jan 07, 2009 1.504 1.504 1.375 1.381 585,758 -0.11(-7.24%)
Jan 06, 2009 1.429 1.489 1.354 1.489 537,780 +0.14(+10.21%)
Jan 05, 2009 1.370 1.390 1.276 1.351 465,583 +0.06(+4.30%)
Jan 02, 2009 1.245 1.344 1.186 1.295 0 +0.07(+5.32%)
Jan 01, 2009 1.148 1.230 1.119 1.230 0 +0.00(+0.00%)
Dec 31, 2008 1.148 1.230 1.119 1.230 873,042 +0.11(+9.48%)
Dec 30, 2008 1.133 1.218 1.077 1.123 1,042,281 -0.01(-1.28%)
Dec 29, 2008 1.126 1.223 1.102 1.138 1,038,213 +0.00(+0.21%)
Dec 26, 2008 1.051 1.138 1.051 1.136 574,690 +0.07(+6.83%)
Dec 24, 2008 1.041 1.077 1.029 1.063 237,405 +0.02(+2.09%)
Dec 23, 2008 1.065 1.099 1.017 1.041 503,753 +0.00(+0.00%)
Dec 22, 2008 1.056 1.116 0.9927 1.041 721,925 -0.03(-3.15%)
Dec 19, 2008 1.041 1.138 1.041 1.075 470,453 +0.03(+3.26%)
Dec 18, 2008 1.119 1.119 1.019 1.041 570,973 -0.05(-4.44%)
Dec 17, 2008 1.077 1.128 1.029 1.090 503,542 +0.04(+3.45%)
Dec 16, 2008 0.9274 1.073 0.9274 1.053 604,133 +0.11(+11.54%)
Dec 15, 2008 0.9952 1.053 0.9346 0.9443 411,369 -0.07(-7.14%)
Dec 12, 2008 0.9734 1.051 0.9346 1.017 625,237 +0.01(+0.96%)
Dec 11, 2008 1.024 1.211 0.9927 1.007 317,969 -0.09(-8.05%)
Dec 10, 2008 1.057 1.149 1.050 1.095 523,828 +0.01(+1.25%)
Dec 09, 2008 1.041 1.095 1.041 1.082 451,278 -0.01(-1.24%)
Dec 08, 2008 1.084 1.127 1.010 1.095 743,420 +0.10(+10.45%)
Dec 05, 2008 0.9466 1.004 0.9016 0.9917 607,798 +0.04(+4.02%)
Dec 04, 2008 0.9354 1.073 0.9354 0.9534 613,273 -0.02(-1.63%)
Dec 03, 2008 0.8768 1.012 0.8092 0.9692 486,524 +0.11(+12.86%)
Dec 02, 2008 0.8001 0.9016 0.8001 0.8587 500,544 +0.05(+5.83%)
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.