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 )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 30, 2010 4.631 4.631 4.464 4.631 84,271 +0.06(+1.22%)
Jul 29, 2010 4.591 4.611 4.505 4.576 85,534 -0.04(-0.77%)
Jul 28, 2010 4.555 4.641 4.555 4.611 71,653 +0.04(+0.91%)
Jul 27, 2010 4.651 4.651 4.530 4.569 100,308 -0.01(-0.13%)
Jul 26, 2010 4.555 4.592 4.515 4.576 265,112 +0.07(+1.46%)
Jul 23, 2010 4.555 4.555 4.454 4.510 72,846 -0.01(-0.22%)
Jul 22, 2010 4.434 4.520 4.434 4.520 136,831 +0.12(+2.64%)
Jul 21, 2010 4.434 4.495 4.358 4.403 133,200 -0.05(-1.02%)
Jul 20, 2010 4.262 4.449 4.262 4.449 91,700 +0.12(+2.69%)
Jul 19, 2010 4.398 4.419 4.322 4.333 179,396 -0.07(-1.61%)
Jul 16, 2010 4.403 4.474 4.363 4.403 139,386 -0.04(-0.80%)
Jul 15, 2010 4.490 4.490 4.363 4.439 185,807 +0.01(+0.23%)
Jul 14, 2010 4.459 4.490 4.353 4.429 176,057 -0.05(-1.02%)
Jul 13, 2010 4.434 4.495 4.429 4.474 205,201 +0.05(+1.03%)
Jul 12, 2010 4.312 4.449 4.257 4.429 228,824 +0.09(+1.98%)
Jul 09, 2010 4.343 4.343 4.186 4.343 108,257 +0.12(+2.88%)
Jul 08, 2010 4.191 4.242 4.150 4.221 101,600 +0.04(+0.97%)
Jul 07, 2010 3.994 4.181 3.994 4.181 172,246 +0.19(+4.82%)
Jul 06, 2010 4.191 4.247 3.968 3.988 201,115 -0.17(-4.02%)
Jul 02, 2010 4.155 4.221 4.090 4.155 195,796 -0.08(-1.79%)
Jul 01, 2010 4.343 4.439 4.145 4.231 286,480 -0.03(-0.59%)
Jun 30, 2010 4.292 4.378 4.252 4.257 122,045 -0.09(-1.98%)
Jun 29, 2010 4.419 4.419 4.257 4.343 90,479 -0.06(-1.38%)
Jun 25, 2010 4.403 4.424 4.312 4.403 135,719 +0.04(+0.81%)
Jun 24, 2010 4.500 4.555 4.368 4.368 148,450 -0.18(-4.00%)
Jun 23, 2010 4.611 4.621 4.500 4.550 111,058 -0.08(-1.64%)
Jun 22, 2010 4.722 4.722 4.568 4.626 80,610 -0.08(-1.72%)
Jun 21, 2010 4.692 4.738 4.616 4.707 147,123 +0.09(+1.97%)
Jun 18, 2010 4.616 4.616 4.581 4.616 139,281 +0.04(+0.88%)
Jun 17, 2010 4.586 4.596 4.560 4.576 94,377 -0.00(-0.01%)
Jun 16, 2010 4.525 4.586 4.525 4.576 122,796 +0.02(+0.35%)
Jun 15, 2010 4.581 4.581 4.510 4.560 121,413 +0.05(+1.12%)
Jun 14, 2010 4.581 4.641 4.505 4.510 140,382 -0.07(-1.44%)
Jun 11, 2010 4.409 4.646 4.388 4.576 105,836 -0.01(-0.11%)
Jun 10, 2010 4.484 4.591 4.484 4.581 69,511 +0.16(+3.55%)
Jun 09, 2010 4.479 4.565 4.409 4.424 117,554 -0.03(-0.57%)
Jun 08, 2010 4.429 4.464 4.373 4.449 176,980 +0.01(+0.11%)
Jun 07, 2010 4.459 4.515 4.439 4.444 145,764 +0.01(+0.11%)
Jun 04, 2010 4.439 4.530 4.434 4.439 172,246 -0.13(-2.77%)
Jun 03, 2010 4.601 4.601 4.515 4.565 106,538 +0.01(+0.11%)
Jun 02, 2010 4.479 4.560 4.459 4.560 89,067 +0.06(+1.35%)
Jun 01, 2010 4.571 4.601 4.500 4.500 96,126 -0.12(-2.63%)
May 28, 2010 4.621 4.732 4.565 4.621 105,167 -0.05(-0.98%)
May 27, 2010 4.555 4.687 4.515 4.667 108,156 +0.20(+4.42%)
May 26, 2010 4.505 4.505 4.398 4.469 2,173 +0.07(+1.61%)
May 25, 2010 4.221 4.403 4.155 4.398 167,971 -0.03(-0.68%)
May 24, 2010 4.550 4.550 4.429 4.429 210,662 -0.08(-1.80%)
May 21, 2010 4.287 4.520 4.161 4.510 319,288 +0.13(+3.01%)
May 20, 2010 4.429 4.454 4.353 4.378 462,450 -0.23(-4.95%)
May 19, 2010 4.707 4.733 4.555 4.606 182,585 -0.10(-2.15%)
May 18, 2010 4.753 4.899 4.662 4.707 254,260 -0.08(-1.69%)
May 17, 2010 4.783 4.930 4.732 4.788 202,399 -0.03(-0.59%)
May 14, 2010 4.816 5.041 4.783 4.816 141,749 -0.22(-4.36%)
May 13, 2010 4.986 5.036 4.869 5.036 145,635 +0.08(+1.63%)
May 12, 2010 4.859 4.960 4.849 4.955 150,100 +0.07(+1.35%)
May 11, 2010 4.803 4.894 4.798 4.889 232,645 +0.06(+1.15%)
May 10, 2010 4.717 4.834 4.707 4.834 286,602 +0.27(+5.88%)
May 07, 2010 4.525 4.657 4.398 4.565 433,791 -0.03(-0.66%)
May 06, 2010 4.697 4.743 4.403 4.596 311,739 -0.18(-3.74%)
May 05, 2010 4.727 4.803 4.713 4.774 296,864 +0.00(+0.03%)
May 04, 2010 4.899 4.899 4.763 4.773 203,334 -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.