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 )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2004 9.723 9.769 9.657 9.759 68,952 +0.04(+0.36%)
Mar 30, 2004 9.693 9.743 9.647 9.723 63,222 +0.03(+0.26%)
Mar 29, 2004 9.769 9.794 9.693 9.698 80,609 -0.01(-0.10%)
Mar 26, 2004 9.667 9.769 9.667 9.708 79,226 +0.04(+0.42%)
Mar 25, 2004 9.718 9.748 9.662 9.667 73,496 -0.05(-0.47%)
Mar 24, 2004 9.617 9.718 9.556 9.713 88,709 +0.16(+1.64%)
Mar 23, 2004 9.667 9.698 9.556 9.556 180,580 -0.11(-1.15%)
Mar 22, 2004 9.738 9.753 9.622 9.667 134,150 -0.07(-0.73%)
Mar 19, 2004 9.667 9.743 9.667 9.738 55,517 +0.03(+0.31%)
Mar 18, 2004 9.708 9.824 9.627 9.708 145,412 +0.05(+0.52%)
Mar 17, 2004 9.657 9.703 9.617 9.657 100,366 +0.02(+0.16%)
Mar 16, 2004 9.566 9.647 9.561 9.642 62,037 +0.05(+0.53%)
Mar 15, 2004 9.627 9.632 9.561 9.591 65,988 -0.08(-0.84%)
Mar 12, 2004 9.667 9.693 9.617 9.672 80,411 +0.01(+0.05%)
Mar 11, 2004 9.591 9.667 9.566 9.667 127,433 +0.00(+0.00%)
Mar 10, 2004 9.678 9.703 9.632 9.667 117,357 -0.01(-0.10%)
Mar 09, 2004 9.703 9.743 9.678 9.678 87,721 -0.03(-0.26%)
Mar 08, 2004 9.667 9.708 9.642 9.703 75,669 +0.02(+0.21%)
Mar 05, 2004 9.617 9.703 9.617 9.683 94,834 +0.04(+0.42%)
Mar 04, 2004 9.617 9.718 9.490 9.642 121,111 +0.03(+0.26%)
Mar 03, 2004 9.490 9.617 9.424 9.617 120,320 +0.15(+1.60%)
Mar 02, 2004 9.374 9.485 9.313 9.465 106,490 +0.05(+0.54%)
Mar 01, 2004 9.430 9.465 9.394 9.414 87,326 +0.03(+0.27%)
Feb 27, 2004 9.313 9.394 9.268 9.389 112,220 +0.10(+1.03%)
Feb 26, 2004 9.101 9.298 9.101 9.293 138,892 +0.20(+2.17%)
Feb 25, 2004 8.933 9.111 8.933 9.095 175,640 +0.18(+1.99%)
Feb 24, 2004 8.883 8.949 8.721 8.918 360,172 +0.05(+0.57%)
Feb 23, 2004 9.252 9.293 8.604 8.868 489,383 -0.37(-4.05%)
Feb 20, 2004 9.308 9.333 9.212 9.242 138,694 -0.07(-0.71%)
Feb 19, 2004 9.409 9.460 9.288 9.308 154,105 -0.10(-1.08%)
Feb 18, 2004 9.440 9.480 9.409 9.409 118,147 -0.05(-0.48%)
Feb 17, 2004 9.430 9.516 9.430 9.455 134,743 -0.04(-0.37%)
Feb 13, 2004 9.617 9.617 9.490 9.490 39,316 -0.08(-0.79%)
Feb 12, 2004 9.576 9.617 9.561 9.566 137,509 -0.04(-0.42%)
Feb 11, 2004 9.693 9.718 9.576 9.607 109,454 -0.11(-1.09%)
Feb 10, 2004 9.698 9.738 9.678 9.713 95,821 +0.05(+0.47%)
Feb 09, 2004 9.667 9.743 9.617 9.667 96,612 +0.03(+0.32%)
Feb 06, 2004 9.566 9.637 9.541 9.637 70,335 +0.05(+0.53%)
Feb 05, 2004 9.566 9.637 9.536 9.586 52,751 -0.03(-0.32%)
Feb 04, 2004 9.652 9.688 9.586 9.617 102,736 -0.07(-0.68%)
Feb 03, 2004 9.698 9.698 9.607 9.683 131,977 +0.02(+0.16%)
Feb 02, 2004 9.667 9.723 9.617 9.667 111,034 +0.08(+0.84%)
Jan 30, 2004 9.617 9.708 9.576 9.586 107,478 -0.03(-0.32%)
Jan 29, 2004 9.617 9.657 9.521 9.617 105,305 +0.05(+0.48%)
Jan 28, 2004 9.566 9.607 9.526 9.571 55,319 +0.01(+0.11%)
Jan 27, 2004 9.541 9.622 9.490 9.561 140,670 +0.03(+0.27%)
Jan 26, 2004 9.445 9.551 9.445 9.536 68,952 +0.08(+0.80%)
Jan 23, 2004 9.440 9.516 9.419 9.460 79,028 +0.02(+0.21%)
Jan 22, 2004 9.566 9.566 9.440 9.440 94,438 -0.10(-1.06%)
Jan 21, 2004 9.516 9.591 9.490 9.541 127,038 +0.00(+0.00%)
Jan 20, 2004 9.460 9.617 9.460 9.541 77,843 +0.08(+0.86%)
Jan 16, 2004 9.313 9.465 9.313 9.460 99,773 +0.12(+1.25%)
Jan 15, 2004 9.394 9.445 9.338 9.343 94,834 -0.07(-0.75%)
Jan 14, 2004 9.338 9.419 9.333 9.414 75,669 +0.06(+0.59%)
Jan 13, 2004 9.435 9.612 9.313 9.359 122,691 -0.20(-2.07%)
Jan 12, 2004 9.465 9.617 9.460 9.556 116,566 +0.07(+0.69%)
Jan 09, 2004 9.465 9.591 9.460 9.490 88,314 +0.00(+0.00%)
Jan 08, 2004 9.445 9.511 9.445 9.490 63,222 +0.00(+0.00%)
Jan 07, 2004 9.460 9.460 9.430 9.490 110,837 +0.03(+0.32%)
Jan 06, 2004 9.460 9.460 9.359 9.460 147,783 +0.03(+0.32%)
Jan 05, 2004 9.414 9.435 9.354 9.430 99,180 +0.05(+0.54%)
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.