Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 2.708 2.885 2.708 2.834 143,329 +0.15(+5.66%)
Apr 29, 2009 2.571 2.728 2.571 2.682 99,692 +0.08(+3.11%)
Apr 28, 2009 2.515 2.682 2.515 2.601 119,277 -0.01(-0.19%)
Apr 27, 2009 2.708 2.723 2.596 2.606 137,737 -0.13(-4.63%)
Apr 24, 2009 2.495 2.784 2.490 2.733 158,055 +0.21(+8.22%)
Apr 23, 2009 2.576 2.576 2.404 2.526 103,340 +0.10(+3.96%)
Apr 22, 2009 2.328 2.495 2.278 2.429 176,750 +0.03(+1.05%)
Apr 21, 2009 2.252 2.504 2.227 2.404 142,943 +0.07(+3.11%)
Apr 20, 2009 2.581 2.581 2.283 2.332 231,730 -0.25(-9.55%)
Apr 17, 2009 2.566 2.632 2.465 2.578 113,709 +0.00(+0.06%)
Apr 16, 2009 2.505 2.586 2.404 2.576 198,492 +0.10(+3.88%)
Apr 15, 2009 2.419 2.519 2.252 2.480 141,588 +0.15(+6.52%)
Apr 14, 2009 2.500 2.500 2.318 2.328 165,215 -0.17(-6.87%)
Apr 13, 2009 2.333 2.500 2.277 2.500 115,122 +0.17(+7.37%)
Apr 09, 2009 2.191 2.353 2.151 2.328 129,899 +0.23(+10.84%)
Apr 08, 2009 2.100 2.161 2.095 2.100 95,492 +0.02(+0.73%)
Apr 07, 2009 2.197 2.197 2.072 2.085 165,691 -0.09(-4.19%)
Apr 06, 2009 2.126 2.176 2.070 2.176 124,983 -0.04(-1.60%)
Apr 03, 2009 2.009 2.227 1.974 2.212 169,015 +0.17(+8.17%)
Apr 02, 2009 1.949 2.176 1.888 2.045 219,645 +0.17(+9.19%)
Apr 01, 2009 1.928 1.928 1.782 1.873 390,332 +0.06(+3.06%)
Mar 31, 2009 1.685 1.822 1.670 1.817 148,515 +0.12(+7.16%)
Mar 30, 2009 1.721 1.726 1.630 1.695 99,224 -0.12(-6.42%)
Mar 26, 2009 1.873 1.923 1.731 1.812 68,441 +0.04(+2.29%)
Mar 25, 2009 1.756 1.821 1.627 1.771 129,618 +0.02(+1.16%)
Mar 24, 2009 1.782 1.847 1.746 1.751 99,204 -0.08(-4.15%)
Mar 23, 2009 1.721 1.827 1.721 1.827 133,418 +0.21(+13.17%)
Mar 20, 2009 1.670 1.741 1.603 1.615 93,334 -0.09(-5.06%)
Mar 19, 2009 1.827 1.827 1.701 1.701 130,249 -0.07(-4.00%)
Mar 18, 2009 1.620 1.782 1.610 1.771 117,388 +0.12(+7.03%)
Mar 17, 2009 1.544 1.660 1.544 1.655 109,945 +0.07(+4.47%)
Mar 16, 2009 1.660 1.721 1.584 1.584 151,017 -0.12(-7.12%)
Mar 13, 2009 1.645 1.721 1.620 1.706 0 +0.03(+1.51%)
Mar 12, 2009 1.488 1.706 1.488 1.680 163,202 +0.14(+8.85%)
Mar 11, 2009 1.528 1.665 1.528 1.544 185,459 -0.12(-7.29%)
Mar 10, 2009 1.407 1.670 1.397 1.665 232,196 +0.24(+16.67%)
Mar 09, 2009 1.453 1.481 1.367 1.427 182,713 -0.02(-1.60%)
Mar 06, 2009 1.442 1.539 1.382 1.451 0 -0.05(-3.58%)
Mar 05, 2009 1.609 1.609 1.468 1.504 190,180 -0.08(-5.33%)
Mar 04, 2009 1.615 1.640 1.508 1.589 242,462 -0.09(-5.14%)
Mar 02, 2009 1.797 1.837 1.670 1.675 239,084 -0.20(-10.78%)
Feb 27, 2009 1.949 1.959 1.782 1.878 0 -0.02(-1.07%)
Feb 26, 2009 2.151 2.151 1.873 1.898 146,172 -0.08(-3.85%)
Feb 25, 2009 2.197 2.197 1.817 1.974 144,880 -0.05(-2.50%)
Feb 24, 2009 1.883 2.110 1.782 2.024 280,037 +0.12(+6.10%)
Feb 23, 2009 2.085 2.217 1.878 1.908 139,966 -0.21(-9.81%)
Feb 20, 2009 2.166 2.252 1.954 2.116 194,112 -0.21(-9.13%)
Feb 19, 2009 2.303 2.394 2.257 2.328 134,637 +0.05(+2.22%)
Feb 18, 2009 2.404 2.419 2.176 2.278 131,701 -0.09(-3.85%)
Feb 17, 2009 2.566 2.581 2.369 2.369 168,710 -0.25(-9.48%)
Feb 13, 2009 2.561 2.733 2.561 2.617 106,270 -0.02(-0.77%)
Feb 12, 2009 2.632 2.637 2.531 2.637 99,596 +0.03(+1.17%)
Feb 11, 2009 2.723 2.728 2.581 2.606 87,762 -0.01(-0.39%)
Feb 10, 2009 2.880 2.880 2.581 2.617 212,677 -0.06(-2.08%)
Feb 09, 2009 2.627 2.708 2.591 2.672 82,574 +0.01(+0.38%)
Feb 06, 2009 2.698 2.779 2.581 2.662 152,078 +0.06(+2.13%)
Feb 05, 2009 2.556 2.758 2.531 2.606 133,614 -0.03(-0.96%)
Feb 04, 2009 2.662 2.774 2.576 2.632 134,347 -0.08(-2.80%)
Feb 03, 2009 2.657 2.733 2.632 2.708 82,815 +0.03(+1.13%)
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.