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 )

7.640 +0.160 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2010 4.889 4.889 4.818 4.828 272,616 -0.10(-1.95%)
Apr 29, 2010 4.793 4.950 4.748 4.924 177,001 +0.21(+4.51%)
Apr 28, 2010 4.661 4.722 4.656 4.712 140,661 +0.04(+0.87%)
Apr 27, 2010 4.722 4.778 4.661 4.671 162,893 -0.09(-1.81%)
Apr 26, 2010 4.702 4.844 4.692 4.757 192,264 +0.08(+1.73%)
Apr 23, 2010 4.676 4.682 4.606 4.676 124,355 +0.03(+0.54%)
Apr 22, 2010 4.545 4.651 4.530 4.651 158,209 +0.10(+2.22%)
Apr 21, 2010 4.479 4.575 4.469 4.550 216,340 +0.05(+1.01%)
Apr 20, 2010 4.423 4.520 4.423 4.504 145,307 +0.08(+1.83%)
Apr 19, 2010 4.515 4.515 4.423 4.423 212,052 -0.09(-1.91%)
Apr 16, 2010 4.585 4.585 4.484 4.509 169,157 -0.07(-1.55%)
Apr 15, 2010 4.585 4.601 4.530 4.580 325,815 -0.03(-0.66%)
Apr 14, 2010 4.641 4.641 4.560 4.611 356,045 +0.02(+0.44%)
Apr 13, 2010 4.590 4.601 4.545 4.590 299,560 +0.01(+0.22%)
Apr 12, 2010 4.570 4.606 4.540 4.580 305,596 +0.04(+0.78%)
Apr 09, 2010 4.535 4.590 4.494 4.545 384,329 -0.02(-0.44%)
Apr 08, 2010 4.666 4.702 4.525 4.565 211,386 -0.07(-1.42%)
Apr 07, 2010 4.682 4.682 4.611 4.631 132,396 -0.05(-1.08%)
Apr 06, 2010 4.626 4.682 4.626 4.682 190,213 +0.03(+0.54%)
Apr 05, 2010 4.737 4.854 4.646 4.656 252,180 -0.07(-1.50%)
Apr 01, 2010 4.828 4.727 4.727 4.727 196,595 +0.02(+0.43%)
Mar 31, 2010 4.722 4.788 4.666 4.707 89,837 -0.05(-0.96%)
Mar 30, 2010 4.813 4.813 4.692 4.752 144,817 -0.01(-0.11%)
Mar 29, 2010 4.823 4.823 4.682 4.757 143,265 +0.01(+0.21%)
Mar 26, 2010 4.778 4.854 4.707 4.747 175,608 -0.05(-1.06%)
Mar 25, 2010 4.793 4.830 4.742 4.798 167,942 +0.08(+1.61%)
Mar 24, 2010 4.798 4.808 4.722 4.722 124,987 -0.02(-0.43%)
Mar 23, 2010 4.783 4.783 4.697 4.742 158,715 +0.01(+0.21%)
Mar 22, 2010 4.732 4.808 4.712 4.732 288,879 -0.02(-0.32%)
Mar 19, 2010 4.783 4.783 4.661 4.747 159,511 +0.01(+0.11%)
Mar 18, 2010 4.682 4.757 4.656 4.742 186,451 +0.04(+0.86%)
Mar 17, 2010 4.722 4.722 4.611 4.702 277,885 +0.15(+3.34%)
Mar 16, 2010 4.580 4.606 4.484 4.550 172,822 +0.02(+0.45%)
Mar 15, 2010 4.418 4.530 4.413 4.530 101,334 +0.04(+0.79%)
Mar 12, 2010 4.408 4.520 4.383 4.494 183,264 +0.11(+2.54%)
Mar 11, 2010 4.403 4.454 4.373 4.383 153,805 -0.15(-3.24%)
Mar 10, 2010 4.555 4.585 4.525 4.530 249,004 -0.05(-1.00%)
Mar 09, 2010 4.525 4.603 4.459 4.575 214,961 +0.08(+1.69%)
Mar 08, 2010 4.337 4.515 4.337 4.499 271,970 +0.16(+3.61%)
Mar 05, 2010 4.277 4.358 4.267 4.342 202,525 +0.07(+1.54%)
Mar 04, 2010 4.277 4.292 4.226 4.277 128,040 +0.03(+0.72%)
Mar 03, 2010 4.322 4.322 4.226 4.246 225,277 +0.01(+0.12%)
Mar 02, 2010 4.261 4.261 4.201 4.241 115,910 +0.06(+1.45%)
Mar 01, 2010 4.155 4.251 4.155 4.181 66,382 +0.03(+0.61%)
Feb 26, 2010 4.135 4.160 4.105 4.155 83,625 +0.06(+1.36%)
Feb 25, 2010 4.054 4.100 4.008 4.100 96,013 +0.05(+1.25%)
Feb 24, 2010 4.064 4.150 4.019 4.049 76,755 +0.04(+0.88%)
Feb 23, 2010 3.933 4.049 3.933 4.013 213,129 +0.03(+0.63%)
Feb 22, 2010 4.013 4.024 3.968 3.988 173,454 +0.01(+0.25%)
Feb 19, 2010 3.993 3.998 3.922 3.978 166,270 +0.01(+0.13%)
Feb 18, 2010 3.912 3.973 3.907 3.973 162,917 +0.05(+1.29%)
Feb 17, 2010 3.867 3.953 3.867 3.922 162,265 +0.02(+0.52%)
Feb 16, 2010 3.796 3.902 3.796 3.902 147,567 +0.13(+3.35%)
Feb 12, 2010 3.740 3.776 3.776 3.776 137,320 -0.01(-0.13%)
Feb 11, 2010 3.745 3.862 3.720 3.781 106,258 +0.06(+1.63%)
Feb 10, 2010 3.771 3.791 3.695 3.720 130,276 -0.02(-0.54%)
Feb 09, 2010 3.846 3.846 3.695 3.740 152,497 +0.01(+0.14%)
Feb 08, 2010 3.796 3.872 3.735 3.735 121,881 -0.09(-2.25%)
Feb 05, 2010 3.887 3.953 3.700 3.821 351,080 -0.08(-1.97%)
Feb 04, 2010 4.287 4.287 3.806 3.898 214,076 -0.25(-5.96%)
Feb 03, 2010 4.170 4.277 4.100 4.145 135,338 -0.07(-1.68%)
Feb 02, 2010 4.074 4.216 4.029 4.216 95,640 +0.17(+4.12%)
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.