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 )

9.130 -0.020 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 3.277 3.277 3.010 3.080 248,041 -0.02(-0.56%)
Jul 30, 2008 3.102 3.102 3.017 3.098 559,013 +0.07(+2.23%)
Jul 29, 2008 3.030 3.113 2.910 3.030 260,263 +0.11(+3.82%)
Jul 28, 2008 2.969 3.024 2.895 2.919 224,143 -0.09(-2.84%)
Jul 25, 2008 2.971 3.054 2.943 3.004 510,969 +0.03(+0.88%)
Jul 24, 2008 3.102 3.155 2.973 2.978 416,941 -0.15(-4.69%)
Jul 23, 2008 3.063 3.146 3.015 3.124 483,157 +0.13(+4.23%)
Jul 22, 2008 2.954 3.004 2.877 2.997 435,699 +0.07(+2.54%)
Jul 21, 2008 2.862 2.925 2.862 2.923 344,294 +0.04(+1.36%)
Jul 18, 2008 2.851 2.917 2.844 2.884 213,043 +0.01(+0.38%)
Jul 17, 2008 2.796 2.873 2.777 2.873 596,172 +0.09(+3.14%)
Jul 16, 2008 2.525 2.785 2.525 2.785 446,176 +0.12(+4.59%)
Jul 15, 2008 2.766 2.769 2.523 2.663 741,814 -0.15(-5.28%)
Jul 14, 2008 2.893 2.893 2.796 2.812 489,693 -0.05(-1.91%)
Jul 11, 2008 2.893 2.893 2.766 2.866 523,991 -0.01(-0.23%)
Jul 10, 2008 2.951 2.965 2.849 2.873 383,746 -0.07(-2.23%)
Jul 09, 2008 3.048 3.048 2.908 2.938 610,407 -0.11(-3.65%)
Jul 08, 2008 2.866 3.050 2.851 3.050 483,258 +0.16(+5.36%)
Jul 07, 2008 3.069 3.074 2.799 2.895 1,031,528 -0.17(-5.49%)
Jul 04, 2008 3.181 3.211 3.063 3.063 405,287 +0.00(+0.00%)
Jul 03, 2008 3.181 3.211 3.063 3.063 405,287 -0.12(-3.71%)
Jul 02, 2008 3.264 3.279 3.157 3.181 339,744 -0.01(-0.27%)
Jul 01, 2008 3.397 3.397 3.120 3.190 471,517 -0.04(-1.35%)
Jun 30, 2008 3.299 3.375 3.201 3.233 459,661 -0.07(-1.99%)
Jun 27, 2008 3.364 3.408 3.255 3.299 285,301 -0.10(-2.89%)
Jun 26, 2008 3.572 3.572 3.386 3.397 271,432 -0.10(-2.81%)
Jun 25, 2008 3.364 3.495 3.364 3.495 261,462 +0.11(+3.29%)
Jun 24, 2008 3.397 3.420 3.364 3.384 305,949 -0.05(-1.53%)
Jun 23, 2008 3.662 3.662 3.426 3.436 181,738 -0.04(-1.19%)
Jun 20, 2008 3.594 3.594 3.441 3.478 218,307 -0.07(-1.97%)
Jun 19, 2008 3.517 3.572 3.511 3.548 237,985 -0.00(-0.06%)
Jun 18, 2008 3.537 3.574 3.513 3.550 215,226 -0.04(-1.22%)
Jun 17, 2008 3.642 3.672 3.576 3.594 189,319 -0.07(-1.79%)
Jun 16, 2008 3.688 3.688 3.561 3.659 280,907 -0.03(-0.71%)
Jun 13, 2008 3.714 3.714 3.561 3.686 262,684 +0.12(+3.50%)
Jun 12, 2008 3.611 3.692 3.528 3.561 225,498 -0.07(-1.98%)
Jun 11, 2008 3.819 3.819 3.605 3.633 404,335 -0.21(-5.40%)
Jun 10, 2008 3.810 3.843 3.758 3.841 371,076 -0.00(-0.11%)
Jun 09, 2008 3.932 4.024 3.834 3.845 317,558 -0.15(-3.67%)
Jun 06, 2008 4.022 4.085 3.967 3.991 332,461 -0.09(-2.30%)
Jun 05, 2008 3.919 4.085 3.919 4.085 245,359 +0.14(+3.60%)
Jun 04, 2008 3.878 3.943 3.877 3.943 332,681 +0.08(+1.98%)
Jun 03, 2008 3.930 3.932 3.845 3.867 306,297 -0.04(-1.12%)
Jun 02, 2008 3.919 3.930 3.889 3.911 271,834 -0.02(-0.45%)
May 30, 2008 3.786 3.954 3.779 3.928 146,200 +0.02(+0.45%)
May 29, 2008 3.932 3.932 3.878 3.911 159,914 -0.01(-0.28%)
May 28, 2008 3.930 3.932 3.860 3.921 314,926 +0.05(+1.41%)
May 27, 2008 3.779 3.917 3.779 3.867 371,973 +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 3.788 219,383 -0.08(-2.03%)
May 22, 2008 3.799 3.873 3.786 3.867 286,020 +0.07(+1.90%)
May 21, 2008 3.856 3.932 3.793 3.795 329,427 -0.08(-2.03%)
May 20, 2008 3.900 3.921 3.825 3.873 290,583 -0.03(-0.84%)
May 19, 2008 3.867 3.932 3.843 3.906 235,628 -0.02(-0.39%)
May 16, 2008 3.887 3.932 3.845 3.921 281,671 +0.01(+0.15%)
May 15, 2008 3.867 3.921 3.790 3.916 221,983 +0.05(+1.27%)
May 14, 2008 3.804 3.871 3.777 3.867 277,011 +0.05(+1.43%)
May 13, 2008 3.786 3.823 3.760 3.812 196,514 +0.01(+0.29%)
May 12, 2008 3.725 3.849 3.725 3.801 219,401 +0.08(+2.17%)
May 09, 2008 3.690 3.764 3.690 3.720 203,673 -0.03(-0.76%)
May 08, 2008 3.749 3.774 3.703 3.749 224,335 +0.00(+0.12%)
May 07, 2008 3.884 3.884 3.745 3.745 218,595 -0.07(-1.95%)
May 06, 2008 3.788 3.836 3.786 3.819 392,786 -0.03(-0.68%)
May 05, 2008 3.825 3.847 3.758 3.845 187,222 +0.04(+0.99%)
May 02, 2008 3.788 3.852 3.777 3.807 268,438 +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.