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 84,271 +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.