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: 7:00 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, 2010 4.889 4.889 4.819 4.829 272,598 -0.10(-1.95%)
Apr 29, 2010 4.793 4.950 4.748 4.925 176,990 +0.21(+4.51%)
Apr 28, 2010 4.662 4.722 4.657 4.712 140,652 +0.04(+0.87%)
Apr 27, 2010 4.722 4.778 4.662 4.672 162,883 -0.09(-1.81%)
Apr 26, 2010 4.702 4.844 4.692 4.758 192,252 +0.08(+1.73%)
Apr 23, 2010 4.677 4.682 4.606 4.677 124,347 +0.03(+0.54%)
Apr 22, 2010 4.545 4.651 4.530 4.651 158,199 +0.10(+2.22%)
Apr 21, 2010 4.479 4.576 4.469 4.550 216,326 +0.05(+1.01%)
Apr 20, 2010 4.424 4.520 4.424 4.505 145,297 +0.08(+1.83%)
Apr 19, 2010 4.515 4.515 4.424 4.424 212,039 -0.09(-1.91%)
Apr 16, 2010 4.586 4.586 4.484 4.510 169,146 -0.07(-1.55%)
Apr 15, 2010 4.586 4.601 4.530 4.581 325,794 -0.03(-0.66%)
Apr 14, 2010 4.641 4.641 4.560 4.611 356,023 +0.02(+0.44%)
Apr 13, 2010 4.591 4.601 4.545 4.591 299,541 +0.01(+0.22%)
Apr 12, 2010 4.571 4.606 4.540 4.581 305,577 +0.04(+0.78%)
Apr 09, 2010 4.535 4.591 4.495 4.545 384,305 -0.02(-0.44%)
Apr 08, 2010 4.667 4.702 4.525 4.565 211,373 -0.07(-1.42%)
Apr 07, 2010 4.682 4.682 4.611 4.631 132,388 -0.05(-1.08%)
Apr 06, 2010 4.626 4.682 4.626 4.682 190,201 +0.03(+0.54%)
Apr 05, 2010 4.738 4.854 4.646 4.657 252,163 -0.07(-1.50%)
Apr 01, 2010 4.829 4.727 4.727 4.727 196,583 +0.02(+0.43%)
Mar 31, 2010 4.722 4.788 4.667 4.707 89,831 -0.05(-0.96%)
Mar 30, 2010 4.813 4.813 4.692 4.753 144,807 -0.01(-0.11%)
Mar 29, 2010 4.824 4.824 4.682 4.758 143,256 +0.01(+0.21%)
Mar 26, 2010 4.778 4.854 4.707 4.748 175,597 -0.05(-1.05%)
Mar 25, 2010 4.793 4.830 4.743 4.798 167,931 +0.08(+1.61%)
Mar 24, 2010 4.798 4.808 4.722 4.722 124,979 -0.02(-0.43%)
Mar 23, 2010 4.783 4.783 4.697 4.743 158,704 +0.01(+0.21%)
Mar 22, 2010 4.732 4.808 4.712 4.732 288,860 -0.02(-0.32%)
Mar 19, 2010 4.783 4.783 4.662 4.748 159,501 +0.01(+0.11%)
Mar 18, 2010 4.682 4.758 4.657 4.743 186,439 +0.04(+0.86%)
Mar 17, 2010 4.722 4.722 4.611 4.702 277,867 +0.15(+3.34%)
Mar 16, 2010 4.581 4.606 4.484 4.550 172,811 +0.02(+0.45%)
Mar 15, 2010 4.419 4.530 4.414 4.530 101,328 +0.04(+0.79%)
Mar 12, 2010 4.409 4.520 4.383 4.495 183,253 +0.11(+2.54%)
Mar 11, 2010 4.403 4.454 4.373 4.383 153,795 -0.15(-3.24%)
Mar 10, 2010 4.555 4.586 4.525 4.530 248,989 -0.05(-1.00%)
Mar 09, 2010 4.525 4.603 4.459 4.576 214,947 +0.08(+1.69%)
Mar 08, 2010 4.338 4.515 4.338 4.500 271,952 +0.16(+3.61%)
Mar 05, 2010 4.277 4.358 4.267 4.343 202,512 +0.07(+1.54%)
Mar 04, 2010 4.277 4.292 4.226 4.277 128,032 +0.03(+0.72%)
Mar 03, 2010 4.322 4.322 4.226 4.247 225,262 +0.01(+0.12%)
Mar 02, 2010 4.262 4.262 4.201 4.242 115,903 +0.06(+1.45%)
Mar 01, 2010 4.155 4.252 4.155 4.181 66,377 +0.03(+0.61%)
Feb 26, 2010 4.135 4.161 4.105 4.155 83,620 +0.06(+1.36%)
Feb 25, 2010 4.054 4.100 4.009 4.100 96,007 +0.05(+1.25%)
Feb 24, 2010 4.064 4.150 4.019 4.049 76,750 +0.04(+0.88%)
Feb 23, 2010 3.933 4.049 3.933 4.014 213,116 +0.03(+0.63%)
Feb 22, 2010 4.014 4.024 3.968 3.988 173,443 +0.01(+0.25%)
Feb 19, 2010 3.994 3.999 3.923 3.978 166,260 +0.01(+0.13%)
Feb 18, 2010 3.913 3.973 3.907 3.973 162,907 +0.05(+1.29%)
Feb 17, 2010 3.867 3.954 3.867 3.923 162,255 +0.02(+0.52%)
Feb 16, 2010 3.796 3.902 3.796 3.902 147,557 +0.13(+3.35%)
Feb 12, 2010 3.740 3.776 3.776 3.776 137,311 -0.01(-0.13%)
Feb 11, 2010 3.745 3.862 3.720 3.781 106,251 +0.06(+1.63%)
Feb 10, 2010 3.771 3.791 3.695 3.720 130,268 -0.02(-0.54%)
Feb 09, 2010 3.847 3.847 3.695 3.740 152,487 +0.01(+0.14%)
Feb 08, 2010 3.796 3.872 3.735 3.735 121,873 -0.09(-2.25%)
Feb 05, 2010 3.887 3.953 3.700 3.821 351,058 -0.08(-1.97%)
Feb 04, 2010 4.287 4.287 3.806 3.898 214,062 -0.25(-5.96%)
Feb 03, 2010 4.171 4.277 4.100 4.145 135,330 -0.07(-1.68%)
Feb 02, 2010 4.074 4.216 4.029 4.216 95,634 +0.17(+4.13%)
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.