Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.25 10.55 10.22 10.25 221,279 +0.10(+1.00%)
Jul 30, 2007 10.12 10.19 9.951 10.15 248,346 +0.03(+0.25%)
Jul 27, 2007 10.15 10.36 10.10 10.12 325,794 -0.18(-1.77%)
Jul 26, 2007 10.58 10.58 10.12 10.31 357,208 -0.40(-3.78%)
Jul 25, 2007 10.93 11.08 10.50 10.71 404,625 -0.22(-2.04%)
Jul 24, 2007 11.38 11.38 10.89 10.93 329,548 -0.45(-3.91%)
Jul 23, 2007 11.51 11.62 11.38 11.38 154,500 -0.14(-1.19%)
Jul 20, 2007 11.62 11.71 11.48 11.51 132,767 -0.14(-1.17%)
Jul 19, 2007 11.51 11.69 11.47 11.65 171,491 +0.06(+0.52%)
Jul 18, 2007 11.67 11.73 11.47 11.59 203,103 -0.18(-1.50%)
Jul 17, 2007 11.97 12.00 11.77 11.77 123,284 -0.15(-1.27%)
Jul 16, 2007 11.84 12.10 11.81 11.92 90,487 +0.00(+0.00%)
Jul 13, 2007 11.90 12.02 11.85 11.92 100,366 +0.03(+0.21%)
Jul 12, 2007 11.82 12.03 11.71 11.89 144,029 +0.14(+1.16%)
Jul 11, 2007 12.16 12.16 11.67 11.76 206,264 -0.29(-2.39%)
Jul 10, 2007 12.25 12.25 12.02 12.05 128,223 -0.14(-1.12%)
Jul 09, 2007 12.43 12.48 12.18 12.18 130,989 -0.14(-1.15%)
Jul 06, 2007 12.37 12.65 12.27 12.32 87,326 -0.04(-0.33%)
Jul 05, 2007 12.26 12.49 12.26 12.37 118,740 +0.04(+0.33%)
Jul 03, 2007 12.40 12.52 12.29 12.32 98,983 +0.00(+0.00%)
Jul 02, 2007 12.28 12.58 12.18 12.32 186,507 +0.15(+1.25%)
Jun 29, 2007 12.05 12.27 12.05 12.17 126,050 +0.15(+1.26%)
Jun 28, 2007 11.93 12.14 11.73 12.02 153,117 +0.23(+1.93%)
Jun 27, 2007 11.54 11.89 11.39 11.79 256,447 +0.25(+2.19%)
Jun 26, 2007 11.64 11.80 11.44 11.54 278,970 -0.02(-0.13%)
Jun 25, 2007 11.89 11.90 11.54 11.56 197,175 -0.26(-2.23%)
Jun 22, 2007 11.87 11.88 11.70 11.82 137,904 -0.08(-0.68%)
Jun 21, 2007 12.02 12.10 11.88 11.90 208,437 -0.17(-1.38%)
Jun 20, 2007 12.25 12.28 12.07 12.07 135,533 -0.11(-0.87%)
Jun 19, 2007 12.17 12.20 12.02 12.17 247,556 -0.06(-0.50%)
Jun 18, 2007 12.40 12.43 12.17 12.23 126,050 -0.17(-1.35%)
Jun 15, 2007 12.44 12.55 12.40 12.40 154,105 -0.03(-0.20%)
Jun 14, 2007 12.58 12.59 12.40 12.43 93,451 -0.14(-1.13%)
Jun 13, 2007 12.52 12.63 12.46 12.57 131,779 -0.24(-1.86%)
Jun 12, 2007 13.10 13.10 12.81 12.81 138,299 -0.35(-2.69%)
Jun 11, 2007 12.95 13.20 12.85 13.16 156,081 +0.16(+1.25%)
Jun 08, 2007 12.65 13.13 12.64 13.00 114,986 +0.22(+1.70%)
Jun 07, 2007 13.15 13.15 12.78 12.78 146,005 -0.37(-2.81%)
Jun 06, 2007 13.16 13.18 13.08 13.15 70,730 -0.01(-0.08%)
Jun 05, 2007 13.16 13.25 13.12 13.16 86,141 +0.02(+0.12%)
Jun 04, 2007 13.13 13.28 13.06 13.14 140,670 +0.04(+0.27%)
Jun 01, 2007 13.16 13.32 13.11 13.11 122,889 -0.02(-0.12%)
May 31, 2007 13.62 13.62 12.98 13.12 167,935 -0.18(-1.37%)
May 30, 2007 12.91 13.38 12.91 13.31 180,382 +0.32(+2.49%)
May 29, 2007 12.70 13.13 12.70 12.98 156,278 +0.33(+2.60%)
May 25, 2007 12.40 12.71 12.40 12.65 152,524 +0.32(+2.59%)
May 24, 2007 12.35 12.60 12.31 12.33 283,712 -0.07(-0.57%)
May 23, 2007 12.40 12.65 12.34 12.41 199,744 -0.02(-0.16%)
May 22, 2007 12.25 12.50 12.15 12.43 358,789 +0.28(+2.29%)
May 21, 2007 12.12 12.25 12.02 12.15 456,804 +0.00(+0.00%)
May 18, 2007 12.40 12.46 11.96 12.15 740,891 -0.33(-2.64%)
May 17, 2007 12.71 12.71 12.47 12.48 336,266 -0.24(-1.87%)
May 16, 2007 12.92 13.03 12.69 12.71 268,894 -0.24(-1.88%)
May 15, 2007 13.03 13.15 12.96 12.96 175,048 -0.08(-0.58%)
May 14, 2007 13.04 13.12 13.01 13.03 157,661 +0.00(+0.00%)
May 11, 2007 13.16 13.16 13.02 13.03 116,764 -0.03(-0.19%)
May 10, 2007 13.09 13.16 13.03 13.06 113,603 -0.06(-0.42%)
May 09, 2007 13.03 13.16 13.02 13.11 185,124 +0.08(+0.62%)
May 08, 2007 13.17 13.21 13.01 13.03 224,045 -0.15(-1.15%)
May 07, 2007 13.29 13.41 13.19 13.19 112,615 -0.13(-0.95%)
May 04, 2007 13.34 13.41 13.31 13.31 70,335 -0.06(-0.42%)
May 03, 2007 13.34 13.46 13.33 13.37 87,326 +0.01(+0.04%)
May 02, 2007 13.36 13.53 13.34 13.36 112,022 +0.00(+0.00%)
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.