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 30, 2010 4.631 4.631 4.464 4.631 84,277 +0.06(+1.22%)
Jul 29, 2010 4.590 4.611 4.504 4.575 85,539 -0.04(-0.77%)
Jul 28, 2010 4.555 4.641 4.555 4.611 71,657 +0.04(+0.91%)
Jul 27, 2010 4.651 4.651 4.530 4.569 100,315 -0.01(-0.13%)
Jul 26, 2010 4.555 4.591 4.515 4.575 265,129 +0.07(+1.46%)
Jul 23, 2010 4.555 4.555 4.454 4.509 72,851 -0.01(-0.22%)
Jul 22, 2010 4.434 4.520 4.434 4.520 136,840 +0.12(+2.64%)
Jul 21, 2010 4.434 4.494 4.358 4.403 133,208 -0.05(-1.02%)
Jul 20, 2010 4.261 4.449 4.261 4.449 91,706 +0.12(+2.69%)
Jul 19, 2010 4.398 4.418 4.322 4.332 179,407 -0.07(-1.61%)
Jul 16, 2010 4.403 4.474 4.363 4.403 139,395 -0.04(-0.80%)
Jul 15, 2010 4.489 4.489 4.363 4.439 185,819 +0.01(+0.23%)
Jul 14, 2010 4.459 4.489 4.353 4.428 176,068 -0.05(-1.02%)
Jul 13, 2010 4.434 4.494 4.428 4.474 205,214 +0.05(+1.03%)
Jul 12, 2010 4.312 4.449 4.256 4.428 228,839 +0.09(+1.98%)
Jul 09, 2010 4.342 4.342 4.186 4.342 108,264 +0.12(+2.88%)
Jul 08, 2010 4.191 4.241 4.150 4.221 101,607 +0.04(+0.97%)
Jul 07, 2010 3.993 4.181 3.993 4.181 172,257 +0.19(+4.82%)
Jul 06, 2010 4.191 4.246 3.968 3.988 201,128 -0.17(-4.02%)
Jul 02, 2010 4.155 4.221 4.089 4.155 195,809 -0.08(-1.79%)
Jul 01, 2010 4.342 4.439 4.145 4.231 286,498 -0.03(-0.59%)
Jun 30, 2010 4.292 4.378 4.251 4.256 122,053 -0.09(-1.98%)
Jun 29, 2010 4.418 4.418 4.256 4.342 90,485 -0.06(-1.38%)
Jun 25, 2010 4.403 4.423 4.312 4.403 135,728 +0.04(+0.81%)
Jun 24, 2010 4.499 4.555 4.368 4.368 148,460 -0.18(-4.00%)
Jun 23, 2010 4.611 4.621 4.499 4.550 111,065 -0.08(-1.64%)
Jun 22, 2010 4.722 4.722 4.568 4.626 80,616 -0.08(-1.72%)
Jun 21, 2010 4.692 4.737 4.616 4.707 147,132 +0.09(+1.97%)
Jun 18, 2010 4.616 4.616 4.580 4.616 139,290 +0.04(+0.88%)
Jun 17, 2010 4.585 4.596 4.560 4.575 94,383 -0.00(-0.01%)
Jun 16, 2010 4.525 4.585 4.525 4.576 122,804 +0.02(+0.35%)
Jun 15, 2010 4.580 4.580 4.509 4.560 121,421 +0.05(+1.12%)
Jun 14, 2010 4.580 4.641 4.504 4.509 140,391 -0.07(-1.44%)
Jun 11, 2010 4.408 4.646 4.388 4.575 105,843 -0.01(-0.11%)
Jun 10, 2010 4.484 4.590 4.484 4.580 69,515 +0.16(+3.55%)
Jun 09, 2010 4.479 4.565 4.408 4.423 117,562 -0.03(-0.57%)
Jun 08, 2010 4.428 4.464 4.373 4.449 176,991 +0.01(+0.11%)
Jun 07, 2010 4.459 4.515 4.439 4.444 145,773 +0.01(+0.11%)
Jun 04, 2010 4.439 4.530 4.434 4.439 172,257 -0.13(-2.77%)
Jun 03, 2010 4.601 4.601 4.515 4.565 106,545 +0.01(+0.11%)
Jun 02, 2010 4.479 4.560 4.459 4.560 89,072 +0.06(+1.35%)
Jun 01, 2010 4.570 4.601 4.499 4.499 96,132 -0.12(-2.63%)
May 28, 2010 4.621 4.732 4.565 4.621 105,173 -0.05(-0.98%)
May 27, 2010 4.555 4.687 4.515 4.666 108,163 +0.20(+4.42%)
May 26, 2010 4.504 4.504 4.398 4.469 2,173 +0.07(+1.61%)
May 25, 2010 4.221 4.403 4.155 4.398 167,981 -0.03(-0.68%)
May 24, 2010 4.550 4.550 4.428 4.428 210,675 -0.08(-1.80%)
May 21, 2010 4.287 4.520 4.160 4.509 319,309 +0.13(+3.01%)
May 20, 2010 4.428 4.454 4.353 4.378 462,480 -0.23(-4.95%)
May 19, 2010 4.707 4.733 4.555 4.606 182,596 -0.10(-2.15%)
May 18, 2010 4.752 4.899 4.661 4.707 254,276 -0.08(-1.69%)
May 17, 2010 4.783 4.930 4.732 4.788 202,412 -0.03(-0.59%)
May 14, 2010 4.816 5.041 4.783 4.816 141,758 -0.22(-4.36%)
May 13, 2010 4.985 5.036 4.869 5.036 145,644 +0.08(+1.63%)
May 12, 2010 4.859 4.960 4.849 4.955 150,110 +0.07(+1.35%)
May 11, 2010 4.803 4.894 4.798 4.889 232,660 +0.06(+1.15%)
May 10, 2010 4.717 4.833 4.707 4.833 286,620 +0.27(+5.88%)
May 07, 2010 4.525 4.656 4.398 4.565 433,818 -0.03(-0.66%)
May 06, 2010 4.697 4.742 4.403 4.596 311,759 -0.18(-3.74%)
May 05, 2010 4.727 4.803 4.713 4.774 296,883 +0.00(+0.03%)
May 04, 2010 4.899 4.899 4.763 4.773 203,347 -0.14(-2.88%)
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.