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 )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 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 (%)
Apr 30, 2009 2.708 2.885 2.708 2.834 143,320 +0.15(+5.66%)
Apr 29, 2009 2.571 2.728 2.571 2.683 99,686 +0.08(+3.11%)
Apr 28, 2009 2.516 2.683 2.516 2.602 119,269 -0.01(-0.19%)
Apr 27, 2009 2.708 2.723 2.597 2.607 137,728 -0.13(-4.63%)
Apr 24, 2009 2.495 2.784 2.490 2.733 158,045 +0.21(+8.22%)
Apr 23, 2009 2.576 2.576 2.404 2.526 103,333 +0.10(+3.96%)
Apr 22, 2009 2.328 2.495 2.278 2.429 176,739 +0.03(+1.05%)
Apr 21, 2009 2.252 2.504 2.227 2.404 142,934 +0.07(+3.11%)
Apr 20, 2009 2.581 2.581 2.283 2.332 231,715 -0.25(-9.55%)
Apr 17, 2009 2.566 2.632 2.465 2.578 113,702 +0.00(+0.06%)
Apr 16, 2009 2.505 2.586 2.404 2.576 198,479 +0.10(+3.88%)
Apr 15, 2009 2.419 2.519 2.252 2.480 141,579 +0.15(+6.52%)
Apr 14, 2009 2.500 2.500 2.318 2.328 165,205 -0.17(-6.87%)
Apr 13, 2009 2.333 2.500 2.277 2.500 115,114 +0.17(+7.37%)
Apr 09, 2009 2.192 2.354 2.151 2.328 129,891 +0.23(+10.84%)
Apr 08, 2009 2.101 2.161 2.095 2.101 95,486 +0.02(+0.73%)
Apr 07, 2009 2.197 2.197 2.072 2.085 165,681 -0.09(-4.19%)
Apr 06, 2009 2.126 2.176 2.070 2.176 124,975 -0.04(-1.60%)
Apr 03, 2009 2.009 2.227 1.974 2.212 169,004 +0.17(+8.17%)
Apr 02, 2009 1.949 2.176 1.888 2.045 219,631 +0.17(+9.19%)
Apr 01, 2009 1.928 1.928 1.782 1.873 390,307 +0.06(+3.06%)
Mar 31, 2009 1.685 1.822 1.670 1.817 148,506 +0.12(+7.16%)
Mar 30, 2009 1.721 1.726 1.630 1.696 99,218 -0.12(-6.42%)
Mar 26, 2009 1.873 1.923 1.731 1.812 68,436 +0.04(+2.29%)
Mar 25, 2009 1.756 1.822 1.627 1.772 129,610 +0.02(+1.16%)
Mar 24, 2009 1.782 1.847 1.746 1.751 99,198 -0.08(-4.16%)
Mar 23, 2009 1.721 1.827 1.721 1.827 133,409 +0.21(+13.17%)
Mar 20, 2009 1.670 1.741 1.603 1.615 93,328 -0.09(-5.06%)
Mar 19, 2009 1.827 1.827 1.701 1.701 130,240 -0.07(-4.00%)
Mar 18, 2009 1.620 1.782 1.610 1.772 117,380 +0.12(+7.03%)
Mar 17, 2009 1.544 1.660 1.544 1.655 109,938 +0.07(+4.47%)
Mar 16, 2009 1.660 1.721 1.584 1.584 151,007 -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 1.680 163,191 +0.14(+8.85%)
Mar 11, 2009 1.529 1.665 1.529 1.544 185,448 -0.12(-7.29%)
Mar 10, 2009 1.407 1.670 1.397 1.665 232,181 +0.24(+16.67%)
Mar 09, 2009 1.453 1.481 1.367 1.427 182,701 -0.02(-1.61%)
Mar 06, 2009 1.443 1.539 1.382 1.451 0 -0.05(-3.58%)
Mar 05, 2009 1.610 1.610 1.468 1.505 190,168 -0.08(-5.33%)
Mar 04, 2009 1.615 1.640 1.508 1.589 242,447 -0.09(-5.14%)
Mar 02, 2009 1.797 1.837 1.670 1.675 239,068 -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 1.898 146,163 -0.08(-3.85%)
Feb 25, 2009 2.197 2.197 1.817 1.974 144,871 -0.05(-2.50%)
Feb 24, 2009 1.883 2.110 1.782 2.025 280,019 +0.12(+6.10%)
Feb 23, 2009 2.085 2.217 1.878 1.908 139,957 -0.21(-9.81%)
Feb 20, 2009 2.166 2.252 1.954 2.116 194,099 -0.21(-9.13%)
Feb 19, 2009 2.303 2.394 2.257 2.328 134,628 +0.05(+2.22%)
Feb 18, 2009 2.404 2.419 2.176 2.278 131,693 -0.09(-3.85%)
Feb 17, 2009 2.566 2.581 2.369 2.369 168,700 -0.25(-9.48%)
Feb 13, 2009 2.561 2.733 2.561 2.617 106,263 -0.02(-0.77%)
Feb 12, 2009 2.632 2.637 2.531 2.637 99,589 +0.03(+1.17%)
Feb 11, 2009 2.723 2.728 2.581 2.607 87,757 -0.01(-0.39%)
Feb 10, 2009 2.880 2.880 2.581 2.617 212,663 -0.06(-2.08%)
Feb 09, 2009 2.627 2.708 2.591 2.672 82,568 +0.01(+0.38%)
Feb 06, 2009 2.698 2.779 2.581 2.662 152,068 +0.06(+2.13%)
Feb 05, 2009 2.556 2.759 2.531 2.607 133,605 -0.03(-0.96%)
Feb 04, 2009 2.662 2.774 2.576 2.632 134,338 -0.08(-2.80%)
Feb 03, 2009 2.657 2.733 2.632 2.708 82,809 +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.