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 )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2008 7.592 7.592 6.974 7.136 107,068 -0.04(-0.56%)
Jul 30, 2008 7.187 7.187 6.989 7.177 241,301 +0.16(+2.24%)
Jul 29, 2008 7.020 7.212 6.741 7.020 112,344 +0.26(+3.82%)
Jul 28, 2008 6.878 7.005 6.706 6.762 96,752 -0.20(-2.84%)
Jul 25, 2008 6.883 7.075 6.817 6.959 220,562 +0.06(+0.88%)
Jul 24, 2008 7.187 7.308 6.888 6.898 179,975 -0.34(-4.69%)
Jul 23, 2008 7.096 7.288 6.984 7.237 208,557 +0.29(+4.23%)
Jul 22, 2008 6.843 6.959 6.665 6.944 188,072 +0.17(+2.54%)
Jul 21, 2008 6.630 6.777 6.630 6.772 148,616 +0.09(+1.36%)
Jul 18, 2008 6.605 6.757 6.590 6.681 91,961 +0.03(+0.38%)
Jul 17, 2008 6.478 6.655 6.433 6.655 257,340 +0.20(+3.14%)
Jul 16, 2008 5.851 6.453 5.851 6.453 192,594 +0.28(+4.59%)
Jul 15, 2008 6.407 6.415 5.846 6.170 320,208 -0.34(-5.28%)
Jul 14, 2008 6.701 6.701 6.478 6.514 211,379 -0.13(-1.91%)
Jul 11, 2008 6.701 6.701 6.407 6.640 226,183 -0.02(-0.23%)
Jul 10, 2008 6.838 6.868 6.600 6.655 165,646 -0.15(-2.23%)
Jul 09, 2008 7.060 7.060 6.736 6.807 263,485 -0.26(-3.65%)
Jul 08, 2008 6.640 7.065 6.605 7.065 208,600 +0.36(+5.36%)
Jul 07, 2008 7.111 7.121 6.483 6.706 445,264 -0.39(-5.49%)
Jul 04, 2008 7.369 7.440 7.096 7.096 174,944 +0.00(+0.00%)
Jul 03, 2008 7.369 7.440 7.096 7.096 174,944 -0.27(-3.71%)
Jul 02, 2008 7.561 7.597 7.314 7.369 146,652 -0.02(-0.27%)
Jul 01, 2008 7.870 7.870 7.227 7.389 203,532 -0.10(-1.35%)
Jun 30, 2008 7.642 7.819 7.415 7.490 198,415 -0.15(-1.99%)
Jun 27, 2008 7.794 7.895 7.541 7.642 123,151 -0.23(-2.89%)
Jun 26, 2008 8.275 8.275 7.845 7.870 117,165 -0.23(-2.81%)
Jun 25, 2008 7.794 8.098 7.794 8.098 112,861 +0.26(+3.29%)
Jun 24, 2008 7.870 7.923 7.794 7.840 132,064 -0.12(-1.53%)
Jun 23, 2008 8.482 8.482 7.936 7.961 78,448 -0.10(-1.19%)
Jun 20, 2008 8.326 8.326 7.971 8.057 94,233 -0.16(-1.97%)
Jun 19, 2008 8.148 8.275 8.133 8.219 102,727 -0.01(-0.06%)
Jun 18, 2008 8.194 8.280 8.138 8.224 92,903 -0.10(-1.22%)
Jun 17, 2008 8.437 8.508 8.285 8.326 81,720 -0.15(-1.79%)
Jun 16, 2008 8.543 8.543 8.250 8.477 121,255 -0.06(-0.71%)
Jun 13, 2008 8.604 8.604 8.250 8.538 113,389 +0.29(+3.50%)
Jun 12, 2008 8.366 8.553 8.174 8.250 97,337 -0.17(-1.98%)
Jun 11, 2008 8.847 8.847 8.351 8.417 174,533 -0.48(-5.40%)
Jun 10, 2008 8.827 8.903 8.705 8.897 160,177 -0.01(-0.11%)
Jun 09, 2008 9.110 9.323 8.882 8.908 137,075 -0.34(-3.67%)
Jun 06, 2008 9.318 9.464 9.191 9.247 143,509 -0.22(-2.30%)
Jun 05, 2008 9.080 9.464 9.080 9.464 105,910 +0.33(+3.60%)
Jun 04, 2008 8.984 9.135 8.982 9.135 143,603 +0.18(+1.98%)
Jun 03, 2008 9.105 9.110 8.908 8.958 132,215 -0.10(-1.12%)
Jun 02, 2008 9.080 9.105 9.009 9.059 117,339 -0.04(-0.44%)
May 30, 2008 8.771 9.161 8.756 9.100 63,108 +0.04(+0.45%)
May 29, 2008 9.110 9.110 8.984 9.059 69,027 -0.03(-0.28%)
May 28, 2008 9.105 9.110 8.943 9.085 135,939 +0.13(+1.41%)
May 27, 2008 8.756 9.075 8.756 8.958 160,564 +0.18(+2.08%)
May 26, 2008 8.958 8.958 8.756 8.776 0 +0.00(+0.00%)
May 23, 2008 8.958 8.958 8.756 8.776 94,697 -0.18(-2.03%)
May 22, 2008 8.801 8.973 8.771 8.958 123,462 +0.17(+1.90%)
May 21, 2008 8.933 9.110 8.786 8.791 142,199 -0.18(-2.03%)
May 20, 2008 9.034 9.085 8.862 8.973 125,432 -0.08(-0.84%)
May 19, 2008 8.958 9.110 8.903 9.049 101,710 -0.04(-0.39%)
May 16, 2008 9.004 9.110 8.908 9.085 121,585 +0.01(+0.15%)
May 15, 2008 8.958 9.085 8.781 9.072 95,820 +0.11(+1.27%)
May 14, 2008 8.811 8.968 8.751 8.958 119,573 +0.13(+1.43%)
May 13, 2008 8.771 8.857 8.710 8.832 84,826 +0.03(+0.29%)
May 12, 2008 8.629 8.918 8.629 8.806 94,705 +0.19(+2.17%)
May 09, 2008 8.548 8.720 8.548 8.619 87,916 -0.07(-0.76%)
May 08, 2008 8.685 8.744 8.579 8.685 96,835 +0.01(+0.12%)
May 07, 2008 8.999 8.999 8.675 8.675 94,358 -0.17(-1.95%)
May 06, 2008 8.776 8.887 8.771 8.847 169,548 -0.06(-0.68%)
May 05, 2008 8.862 8.913 8.705 8.908 80,815 +0.09(+0.99%)
May 02, 2008 8.776 8.923 8.751 8.821 115,872 +0.01(+0.16%)
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.