Skip to main content

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

Historical Prices

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.