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 -0.020 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2007 5.835 5.918 5.835 5.870 185,840 -0.02(-0.30%)
Mar 29, 2007 5.833 5.953 5.813 5.888 225,663 +0.02(+0.26%)
Mar 28, 2007 5.931 5.938 5.861 5.872 194,537 -0.08(-1.36%)
Mar 27, 2007 6.045 6.045 5.903 5.953 284,710 -0.13(-2.08%)
Mar 26, 2007 6.113 6.115 6.012 6.080 229,325 +0.01(+0.11%)
Mar 23, 2007 6.030 6.102 6.019 6.073 155,172 +0.04(+0.71%)
Mar 22, 2007 5.973 6.060 5.973 6.031 252,211 +0.06(+0.97%)
Mar 21, 2007 5.899 6.006 5.896 5.973 166,615 +0.09(+1.56%)
Mar 20, 2007 5.833 5.918 5.827 5.881 170,735 +0.04(+0.75%)
Mar 19, 2007 5.811 5.896 5.811 5.837 211,015 +0.00(+0.07%)
Mar 16, 2007 5.899 5.910 5.833 5.833 151,052 -0.05(-0.93%)
Mar 15, 2007 5.800 5.940 5.768 5.888 240,768 +0.02(+0.37%)
Mar 14, 2007 5.831 5.866 5.746 5.866 456,819 +0.02(+0.26%)
Mar 13, 2007 6.030 6.023 5.829 5.851 198,656 -0.18(-2.97%)
Mar 12, 2007 5.997 6.043 5.977 6.030 119,468 +0.04(+0.73%)
Mar 09, 2007 5.977 6.052 5.899 5.986 253,127 +0.02(+0.37%)
Mar 08, 2007 5.829 5.977 5.796 5.964 376,715 +0.17(+3.02%)
Mar 07, 2007 5.724 5.816 5.713 5.789 242,141 +0.03(+0.53%)
Mar 06, 2007 5.645 5.822 5.636 5.759 573,999 +0.20(+3.66%)
Mar 05, 2007 5.833 5.851 5.549 5.556 857,794 -0.22(-3.86%)
Mar 02, 2007 5.844 5.896 5.778 5.778 225,663 -0.12(-1.96%)
Mar 01, 2007 5.855 5.920 5.680 5.894 389,989 -0.01(-0.19%)
Feb 28, 2007 5.768 5.920 5.735 5.905 422,031 +0.18(+3.13%)
Feb 27, 2007 6.045 6.045 5.702 5.726 935,152 -0.34(-5.55%)
Feb 26, 2007 6.139 6.180 6.044 6.062 380,606 -0.08(-1.28%)
Feb 23, 2007 6.161 6.194 6.139 6.141 272,809 -0.03(-0.50%)
Feb 22, 2007 6.167 6.239 6.139 6.172 248,092 +0.00(+0.04%)
Feb 21, 2007 6.204 6.215 6.150 6.170 195,452 -0.05(-0.88%)
Feb 20, 2007 6.172 6.237 6.161 6.224 230,240 +0.02(+0.39%)
Feb 16, 2007 6.244 6.279 6.161 6.200 322,702 -0.04(-0.72%)
Feb 15, 2007 6.207 6.257 6.187 6.245 309,886 +0.05(+0.83%)
Feb 14, 2007 6.095 6.224 6.087 6.194 431,414 +0.09(+1.39%)
Feb 13, 2007 6.028 6.161 6.019 6.108 520,146 +0.03(+0.58%)
Feb 12, 2007 6.296 6.320 6.028 6.073 1,132,916 -0.27(-4.20%)
Feb 09, 2007 6.591 6.604 6.270 6.340 655,933 -0.26(-3.88%)
Feb 08, 2007 6.611 6.633 6.576 6.596 221,543 -0.03(-0.40%)
Feb 07, 2007 6.567 6.652 6.554 6.622 276,471 +0.03(+0.53%)
Feb 06, 2007 6.587 6.611 6.554 6.587 297,527 +0.01(+0.17%)
Feb 05, 2007 6.554 6.598 6.543 6.576 169,361 +0.03(+0.40%)
Feb 02, 2007 6.521 6.576 6.510 6.550 256,331 -0.00(-0.07%)
Feb 01, 2007 6.574 6.580 6.510 6.554 314,463 +0.00(+0.00%)
Jan 31, 2007 6.454 6.587 6.438 6.554 333,230 +0.10(+1.63%)
Jan 30, 2007 6.401 6.456 6.379 6.449 222,001 +0.08(+1.20%)
Jan 29, 2007 6.346 6.381 6.336 6.373 226,578 +0.04(+0.69%)
Jan 26, 2007 6.296 6.349 6.292 6.329 268,690 +0.03(+0.52%)
Jan 25, 2007 6.272 6.331 6.272 6.296 281,049 +0.02(+0.38%)
Jan 24, 2007 6.194 6.277 6.187 6.272 234,817 +0.06(+0.98%)
Jan 23, 2007 6.021 6.257 6.021 6.211 254,042 -0.00(-0.07%)
Jan 22, 2007 6.285 6.285 6.202 6.215 204,607 -0.04(-0.59%)
Jan 19, 2007 6.270 6.292 6.229 6.253 280,133 -0.02(-0.28%)
Jan 18, 2007 6.229 6.277 6.229 6.270 231,156 +0.02(+0.31%)
Jan 17, 2007 6.215 6.277 6.191 6.250 265,943 +0.03(+0.46%)
Jan 16, 2007 6.150 6.248 6.150 6.222 304,851 +0.06(+1.03%)
Jan 12, 2007 6.113 6.159 6.097 6.159 286,541 +0.03(+0.57%)
Jan 11, 2007 6.060 6.163 6.041 6.124 443,087 +0.09(+1.56%)
Jan 10, 2007 6.019 6.036 5.975 6.030 398,686 -0.05(-0.86%)
Jan 09, 2007 6.052 6.117 6.036 6.082 372,596 +0.05(+0.80%)
Jan 08, 2007 6.049 6.049 5.964 6.034 434,390 +0.07(+1.13%)
Jan 05, 2007 6.100 6.100 5.923 5.966 775,860 -0.13(-2.18%)
Jan 04, 2007 6.161 6.194 6.100 6.100 404,179 -0.10(-1.62%)
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.