Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.390 5.421 5.345 5.421 63,173 +0.06(+1.05%)
Mar 28, 2014 5.335 5.372 5.304 5.365 64,265 +0.01(+0.27%)
Mar 27, 2014 5.355 5.355 5.315 5.350 116,748 +0.04(+0.67%)
Mar 26, 2014 5.350 5.370 5.294 5.315 93,030 +0.00(+0.00%)
Mar 25, 2014 5.365 5.385 5.259 5.315 117,981 -0.01(-0.10%)
Mar 24, 2014 5.365 5.365 5.320 5.320 72,141 -0.01(-0.19%)
Mar 21, 2014 5.396 5.396 5.325 5.330 97,467 -0.01(-0.24%)
Mar 20, 2014 5.446 5.482 5.325 5.342 169,759 -0.06(-1.08%)
Mar 19, 2014 5.512 5.613 5.396 5.401 160,283 -0.10(-1.84%)
Mar 18, 2014 5.446 5.522 5.446 5.502 65,534 +0.06(+1.12%)
Mar 17, 2014 5.451 5.477 5.421 5.441 107,115 +0.02(+0.37%)
Mar 14, 2014 5.406 5.423 5.390 5.421 42,311 +0.03(+0.47%)
Mar 13, 2014 5.441 5.461 5.396 5.396 76,807 -0.05(-0.84%)
Mar 12, 2014 5.461 5.461 5.416 5.441 82,730 -0.11(-1.92%)
Mar 11, 2014 5.613 5.613 5.537 5.547 134,648 -0.06(-0.99%)
Mar 10, 2014 5.537 5.608 5.520 5.603 205,740 +0.02(+0.36%)
Mar 07, 2014 5.471 5.583 5.375 5.583 363,230 +0.11(+1.94%)
Mar 06, 2014 5.507 5.507 5.456 5.477 50,856 +0.01(+0.19%)
Mar 05, 2014 5.456 5.482 5.416 5.466 98,285 +0.02(+0.28%)
Mar 04, 2014 5.431 5.451 5.421 5.451 74,670 +0.06(+1.03%)
Mar 03, 2014 5.355 5.409 5.345 5.396 83,752 -0.01(-0.19%)
Feb 28, 2014 5.380 5.416 5.365 5.406 90,876 +0.03(+0.47%)
Feb 27, 2014 5.461 5.461 5.345 5.380 93,399 -0.02(-0.37%)
Feb 26, 2014 5.471 5.475 5.375 5.401 204,039 -0.09(-1.57%)
Feb 25, 2014 5.557 5.557 5.477 5.487 113,178 -0.03(-0.55%)
Feb 24, 2014 5.542 5.568 5.517 5.517 79,028 +0.02(+0.28%)
Feb 21, 2014 5.492 5.538 5.492 5.502 84,927 -0.02(-0.28%)
Feb 20, 2014 5.517 5.598 5.461 5.517 138,643 +0.01(+0.09%)
Feb 19, 2014 5.512 5.568 5.473 5.512 67,847 +0.02(+0.41%)
Feb 18, 2014 5.426 5.537 5.426 5.489 169,930 +0.04(+0.70%)
Feb 14, 2014 5.401 5.451 5.451 5.451 107,281 +0.01(+0.19%)
Feb 13, 2014 5.401 5.441 5.380 5.441 113,816 +0.02(+0.37%)
Feb 12, 2014 5.441 5.466 5.396 5.421 99,953 -0.01(-0.09%)
Feb 11, 2014 5.436 5.451 5.375 5.426 190,553 +0.07(+1.23%)
Feb 10, 2014 5.304 5.370 5.304 5.360 124,303 +0.07(+1.24%)
Feb 07, 2014 5.284 5.335 5.269 5.294 168,348 +0.04(+0.67%)
Feb 06, 2014 5.274 5.289 5.231 5.259 88,272 +0.04(+0.68%)
Feb 05, 2014 5.183 5.254 5.183 5.223 101,421 +0.05(+0.88%)
Feb 04, 2014 5.148 5.178 5.130 5.178 78,741 +0.06(+1.19%)
Feb 03, 2014 5.223 5.261 5.087 5.117 188,828 -0.09(-1.65%)
Jan 31, 2014 5.092 5.203 5.092 5.203 99,328 +0.07(+1.28%)
Jan 30, 2014 5.158 5.158 5.112 5.137 153,658 +0.01(+0.10%)
Jan 29, 2014 5.107 5.132 5.082 5.132 91,289 +0.03(+0.50%)
Jan 28, 2014 5.082 5.117 5.067 5.107 158,894 +0.07(+1.41%)
Jan 27, 2014 5.087 5.102 5.021 5.036 134,962 -0.02(-0.40%)
Jan 24, 2014 5.087 5.132 5.016 5.056 139,597 -0.06(-1.09%)
Jan 23, 2014 5.097 5.142 5.077 5.112 171,434 +0.01(+0.10%)
Jan 22, 2014 5.082 5.117 5.061 5.107 153,174 +0.05(+0.90%)
Jan 21, 2014 5.021 5.087 4.996 5.061 150,485 +0.06(+1.11%)
Jan 17, 2014 5.173 5.006 5.006 5.006 363,728 -0.13(-2.47%)
Jan 16, 2014 5.097 5.132 5.077 5.132 121,810 +0.04(+0.80%)
Jan 15, 2014 5.031 5.092 5.026 5.092 145,983 +0.06(+1.21%)
Jan 14, 2014 4.965 5.036 4.965 5.031 137,430 +0.06(+1.12%)
Jan 13, 2014 4.975 5.001 4.915 4.975 198,337 -0.02(-0.41%)
Jan 10, 2014 4.986 5.026 4.970 4.996 367,051 +0.05(+0.92%)
Jan 09, 2014 4.960 4.960 4.915 4.950 172,127 +0.02(+0.31%)
Jan 08, 2014 4.920 4.950 4.899 4.935 157,557 -0.03(-0.51%)
Jan 07, 2014 4.864 4.960 4.854 4.960 276,633 +0.14(+2.94%)
Jan 06, 2014 4.879 4.879 4.783 4.819 257,217 +0.03(+0.63%)
Jan 03, 2014 4.798 4.839 4.753 4.788 206,428 -0.04(-0.73%)
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.