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 )

8.940 -0.190 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2008 3.786 3.954 3.779 3.928 146,209 +0.02(+0.45%)
May 29, 2008 3.932 3.932 3.878 3.910 159,924 -0.01(-0.28%)
May 28, 2008 3.930 3.932 3.860 3.921 314,946 +0.05(+1.41%)
May 27, 2008 3.779 3.917 3.779 3.867 371,997 +0.08(+2.08%)
May 26, 2008 3.867 3.867 3.779 3.788 0 +0.00(+0.00%)
May 23, 2008 3.867 3.867 3.779 3.788 219,397 -0.08(-2.03%)
May 22, 2008 3.799 3.873 3.786 3.867 286,038 +0.07(+1.90%)
May 21, 2008 3.856 3.932 3.792 3.795 329,448 -0.08(-2.03%)
May 20, 2008 3.899 3.921 3.825 3.873 290,602 -0.03(-0.84%)
May 19, 2008 3.867 3.932 3.843 3.906 235,643 -0.02(-0.39%)
May 16, 2008 3.886 3.932 3.845 3.921 281,689 +0.01(+0.15%)
May 15, 2008 3.867 3.921 3.790 3.916 221,997 +0.05(+1.27%)
May 14, 2008 3.803 3.871 3.777 3.867 277,029 +0.05(+1.43%)
May 13, 2008 3.786 3.823 3.760 3.812 196,527 +0.01(+0.29%)
May 12, 2008 3.725 3.849 3.725 3.801 219,415 +0.08(+2.17%)
May 09, 2008 3.690 3.764 3.690 3.720 203,686 -0.03(-0.76%)
May 08, 2008 3.749 3.774 3.703 3.749 224,350 +0.00(+0.12%)
May 07, 2008 3.884 3.884 3.744 3.744 218,609 -0.07(-1.94%)
May 06, 2008 3.788 3.836 3.786 3.819 392,811 -0.03(-0.68%)
May 05, 2008 3.825 3.847 3.757 3.845 187,234 +0.04(+0.99%)
May 02, 2008 3.788 3.851 3.777 3.807 268,455 +0.01(+0.16%)
May 01, 2008 3.736 3.810 3.736 3.801 222,459 +0.04(+1.05%)
Apr 30, 2008 3.738 3.840 3.738 3.762 274,759 +0.00(+0.12%)
Apr 29, 2008 3.771 3.808 3.727 3.757 178,015 -0.04(-0.98%)
Apr 28, 2008 3.812 3.819 3.779 3.795 236,622 +0.00(+0.06%)
Apr 25, 2008 3.823 3.851 3.764 3.792 290,496 -0.04(-1.08%)
Apr 24, 2008 3.696 3.834 3.692 3.834 246,958 +0.12(+3.24%)
Apr 23, 2008 3.629 3.714 3.629 3.714 357,952 +0.06(+1.74%)
Apr 22, 2008 3.712 3.712 3.613 3.650 216,275 -0.01(-0.18%)
Apr 21, 2008 3.629 3.679 3.629 3.657 202,606 -0.04(-1.01%)
Apr 18, 2008 3.762 3.762 3.672 3.694 500,322 +0.03(+0.96%)
Apr 17, 2008 3.570 3.659 3.570 3.659 482,826 +0.04(+1.06%)
Apr 16, 2008 3.471 3.624 3.471 3.621 390,802 +0.14(+4.00%)
Apr 15, 2008 3.515 3.515 3.399 3.482 221,809 +0.04(+1.19%)
Apr 14, 2008 3.441 3.517 3.417 3.441 291,275 +0.02(+0.45%)
Apr 11, 2008 3.491 3.537 3.423 3.425 355,224 -0.07(-2.00%)
Apr 10, 2008 3.506 3.572 3.495 3.495 423,889 -0.07(-2.02%)
Apr 09, 2008 3.594 3.622 3.554 3.567 570,831 -0.05(-1.33%)
Apr 08, 2008 3.589 3.653 3.589 3.615 399,170 -0.03(-0.78%)
Apr 07, 2008 3.550 3.668 3.495 3.644 373,993 +0.05(+1.46%)
Apr 04, 2008 3.633 3.659 3.591 3.591 215,148 -0.05(-1.44%)
Apr 03, 2008 3.604 3.646 3.563 3.644 261,383 +0.06(+1.58%)
Apr 02, 2008 3.709 3.709 3.550 3.587 401,916 +0.04(+1.05%)
Apr 01, 2008 3.596 3.596 3.454 3.550 537,071 +0.14(+4.23%)
Mar 31, 2008 3.473 3.473 3.397 3.406 325,470 +0.00(+0.06%)
Mar 28, 2008 3.447 3.447 3.386 3.404 321,441 -0.00(-0.13%)
Mar 27, 2008 3.517 3.517 3.408 3.408 319,519 -0.04(-1.27%)
Mar 26, 2008 3.517 3.517 3.395 3.452 382,232 -0.09(-2.65%)
Mar 25, 2008 3.447 3.548 3.395 3.546 316,314 +0.09(+2.72%)
Mar 24, 2008 3.307 3.465 3.307 3.452 481,681 +0.12(+3.61%)
Mar 21, 2008 3.043 3.338 3.043 3.331 363,922 +0.00(+0.00%)
Mar 20, 2008 3.043 3.338 3.043 3.331 363,922 +0.10(+3.04%)
Mar 19, 2008 3.203 3.275 3.148 3.233 430,755 +0.03(+0.96%)
Mar 18, 2008 3.248 3.248 3.058 3.203 386,352 +0.15(+5.01%)
Mar 17, 2008 3.058 3.080 2.949 3.050 569,023 -0.05(-1.69%)
Mar 14, 2008 3.161 3.364 3.093 3.102 302,078 -0.06(-1.87%)
Mar 13, 2008 3.192 3.237 3.100 3.161 393,800 -0.03(-0.96%)
Mar 12, 2008 3.369 3.369 3.192 3.192 506,598 -0.19(-5.74%)
Mar 11, 2008 3.286 3.414 3.242 3.386 466,003 +0.15(+4.52%)
Mar 10, 2008 3.179 3.331 3.179 3.240 352,958 -0.02(-0.67%)
Mar 07, 2008 3.369 3.369 3.222 3.262 326,362 -0.02(-0.47%)
Mar 06, 2008 3.421 3.421 3.277 3.277 437,663 -0.14(-4.15%)
Mar 05, 2008 3.377 3.473 3.377 3.419 399,994 +0.03(+0.97%)
Mar 04, 2008 3.473 3.478 3.357 3.386 751,190 -0.13(-3.73%)
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.