Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.470 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 5.390 5.420 5.345 5.420 63,177 +0.06(+1.05%)
Mar 28, 2014 5.334 5.372 5.304 5.364 64,270 +0.01(+0.27%)
Mar 27, 2014 5.355 5.355 5.314 5.350 116,756 +0.04(+0.67%)
Mar 26, 2014 5.350 5.370 5.294 5.314 93,036 +0.00(+0.00%)
Mar 25, 2014 5.365 5.385 5.259 5.314 117,989 -0.01(-0.10%)
Mar 24, 2014 5.365 5.365 5.319 5.319 72,145 -0.01(-0.19%)
Mar 21, 2014 5.395 5.395 5.324 5.329 97,473 -0.01(-0.24%)
Mar 20, 2014 5.446 5.481 5.324 5.342 169,769 -0.06(-1.08%)
Mar 19, 2014 5.512 5.613 5.395 5.400 160,293 -0.10(-1.84%)
Mar 18, 2014 5.446 5.522 5.446 5.501 65,538 +0.06(+1.12%)
Mar 17, 2014 5.451 5.476 5.420 5.441 107,121 +0.02(+0.37%)
Mar 14, 2014 5.405 5.423 5.390 5.420 42,314 +0.03(+0.47%)
Mar 13, 2014 5.441 5.461 5.395 5.395 76,812 -0.05(-0.84%)
Mar 12, 2014 5.461 5.461 5.415 5.441 82,736 -0.11(-1.92%)
Mar 11, 2014 5.613 5.613 5.537 5.547 134,657 -0.06(-0.99%)
Mar 10, 2014 5.537 5.608 5.520 5.603 205,753 +0.02(+0.36%)
Mar 07, 2014 5.471 5.582 5.375 5.582 363,253 +0.11(+1.94%)
Mar 06, 2014 5.507 5.507 5.456 5.476 50,860 +0.01(+0.19%)
Mar 05, 2014 5.456 5.481 5.415 5.466 98,291 +0.02(+0.28%)
Mar 04, 2014 5.431 5.451 5.420 5.451 74,674 +0.06(+1.03%)
Mar 03, 2014 5.355 5.408 5.345 5.395 83,757 -0.01(-0.19%)
Feb 28, 2014 5.380 5.415 5.365 5.405 90,882 +0.03(+0.47%)
Feb 27, 2014 5.461 5.461 5.345 5.380 93,405 -0.02(-0.37%)
Feb 26, 2014 5.471 5.474 5.375 5.400 204,052 -0.09(-1.57%)
Feb 25, 2014 5.557 5.557 5.476 5.486 113,185 -0.03(-0.55%)
Feb 24, 2014 5.542 5.567 5.517 5.517 79,033 +0.02(+0.28%)
Feb 21, 2014 5.491 5.537 5.491 5.501 84,933 -0.02(-0.28%)
Feb 20, 2014 5.517 5.598 5.461 5.517 138,652 +0.01(+0.09%)
Feb 19, 2014 5.512 5.567 5.473 5.512 67,852 +0.02(+0.41%)
Feb 18, 2014 5.426 5.537 5.426 5.489 169,941 +0.04(+0.70%)
Feb 14, 2014 5.400 5.451 5.451 5.451 107,287 +0.01(+0.19%)
Feb 13, 2014 5.400 5.441 5.380 5.441 113,824 +0.02(+0.37%)
Feb 12, 2014 5.441 5.466 5.395 5.420 99,959 -0.01(-0.09%)
Feb 11, 2014 5.436 5.451 5.375 5.426 190,565 +0.07(+1.23%)
Feb 10, 2014 5.304 5.370 5.304 5.360 124,311 +0.07(+1.24%)
Feb 07, 2014 5.284 5.334 5.269 5.294 168,359 +0.04(+0.67%)
Feb 06, 2014 5.274 5.289 5.231 5.259 88,278 +0.04(+0.68%)
Feb 05, 2014 5.183 5.253 5.183 5.223 101,427 +0.05(+0.88%)
Feb 04, 2014 5.147 5.178 5.129 5.178 78,746 +0.06(+1.19%)
Feb 03, 2014 5.223 5.261 5.086 5.117 188,840 -0.09(-1.65%)
Jan 31, 2014 5.092 5.203 5.092 5.203 99,335 +0.07(+1.28%)
Jan 30, 2014 5.157 5.157 5.112 5.137 153,668 +0.01(+0.10%)
Jan 29, 2014 5.107 5.132 5.082 5.132 91,295 +0.03(+0.50%)
Jan 28, 2014 5.081 5.117 5.066 5.107 158,904 +0.07(+1.41%)
Jan 27, 2014 5.086 5.102 5.021 5.036 134,971 -0.02(-0.40%)
Jan 24, 2014 5.086 5.132 5.016 5.056 139,606 -0.06(-1.09%)
Jan 23, 2014 5.097 5.142 5.076 5.112 171,445 +0.01(+0.10%)
Jan 22, 2014 5.081 5.117 5.061 5.107 153,184 +0.05(+0.90%)
Jan 21, 2014 5.021 5.086 4.995 5.061 150,495 +0.06(+1.11%)
Jan 17, 2014 5.172 5.005 5.005 5.005 363,751 -0.13(-2.47%)
Jan 16, 2014 5.097 5.132 5.076 5.132 121,818 +0.04(+0.80%)
Jan 15, 2014 5.031 5.092 5.026 5.092 145,992 +0.06(+1.21%)
Jan 14, 2014 4.965 5.036 4.965 5.031 137,439 +0.06(+1.12%)
Jan 13, 2014 4.975 5.000 4.914 4.975 198,350 -0.02(-0.41%)
Jan 10, 2014 4.985 5.026 4.970 4.995 367,074 +0.05(+0.92%)
Jan 09, 2014 4.960 4.960 4.914 4.950 172,138 +0.02(+0.31%)
Jan 08, 2014 4.919 4.950 4.899 4.935 157,567 -0.03(-0.51%)
Jan 07, 2014 4.864 4.960 4.854 4.960 276,650 +0.14(+2.94%)
Jan 06, 2014 4.879 4.879 4.783 4.818 257,234 +0.03(+0.63%)
Jan 03, 2014 4.798 4.838 4.752 4.788 206,441 -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.