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 (%)
Aug 31, 2007 10.93 11.13 10.93 11.13 111,437 +0.25(+2.33%)
Aug 30, 2007 10.78 11.18 10.73 10.88 108,868 +0.05(+0.47%)
Aug 29, 2007 10.73 10.89 10.73 10.83 77,847 +0.10(+0.94%)
Aug 28, 2007 11.13 11.17 10.73 10.73 123,292 -0.40(-3.64%)
Aug 27, 2007 11.34 11.34 11.13 11.13 111,042 +0.00(+0.00%)
Aug 24, 2007 11.03 11.30 10.96 11.13 121,513 +0.05(+0.46%)
Aug 23, 2007 11.34 11.36 11.03 11.08 127,243 +0.04(+0.32%)
Aug 22, 2007 11.00 11.27 10.99 11.05 148,385 +0.10(+0.88%)
Aug 21, 2007 10.88 11.03 10.71 10.95 142,457 +0.25(+2.32%)
Aug 20, 2007 10.60 10.83 10.34 10.70 165,179 +0.40(+3.93%)
Aug 17, 2007 10.01 11.46 9.920 10.30 194,224 +0.43(+4.36%)
Aug 16, 2007 9.641 9.884 9.004 9.869 508,778 -0.01(-0.10%)
Aug 15, 2007 10.00 10.35 9.829 9.879 267,133 -0.19(-1.91%)
Aug 14, 2007 10.55 10.83 10.07 10.07 225,838 -0.51(-4.78%)
Aug 13, 2007 10.75 10.75 10.55 10.58 106,497 -0.02(-0.14%)
Aug 10, 2007 10.63 10.79 10.57 10.59 174,861 -0.26(-2.42%)
Aug 09, 2007 10.65 11.26 10.53 10.86 180,789 +0.03(+0.23%)
Aug 08, 2007 10.50 11.13 10.50 10.83 234,729 +0.35(+3.38%)
Aug 07, 2007 10.25 10.53 10.22 10.48 242,040 +0.15(+1.47%)
Aug 06, 2007 10.27 10.49 9.925 10.32 264,367 +0.03(+0.25%)
Aug 03, 2007 10.27 10.40 10.25 10.30 143,445 -0.10(-0.97%)
Aug 02, 2007 9.996 10.56 9.996 10.40 258,241 +0.30(+3.01%)
Aug 01, 2007 10.25 10.32 9.874 10.10 265,157 -0.15(-1.48%)
Jul 31, 2007 10.25 10.55 10.22 10.25 221,293 +0.10(+1.00%)
Jul 30, 2007 10.12 10.19 9.950 10.15 248,362 +0.03(+0.25%)
Jul 27, 2007 10.15 10.36 10.10 10.12 325,815 -0.18(-1.77%)
Jul 26, 2007 10.58 10.58 10.12 10.30 357,231 -0.40(-3.78%)
Jul 25, 2007 10.93 11.08 10.50 10.71 404,651 -0.22(-2.04%)
Jul 24, 2007 11.38 11.38 10.89 10.93 329,569 -0.45(-3.91%)
Jul 23, 2007 11.51 11.62 11.38 11.38 154,510 -0.14(-1.19%)
Jul 20, 2007 11.62 11.71 11.48 11.51 132,776 -0.14(-1.17%)
Jul 19, 2007 11.51 11.69 11.47 11.65 171,502 +0.06(+0.52%)
Jul 18, 2007 11.67 11.73 11.47 11.59 203,116 -0.18(-1.51%)
Jul 17, 2007 11.96 11.99 11.77 11.77 123,292 -0.15(-1.27%)
Jul 16, 2007 11.84 12.10 11.81 11.92 90,493 +0.00(+0.00%)
Jul 13, 2007 11.90 12.02 11.85 11.92 100,372 +0.03(+0.21%)
Jul 12, 2007 11.82 12.03 11.71 11.89 144,038 +0.14(+1.16%)
Jul 11, 2007 12.16 12.16 11.67 11.76 206,277 -0.29(-2.40%)
Jul 10, 2007 12.25 12.25 12.02 12.05 128,231 -0.14(-1.12%)
Jul 09, 2007 12.43 12.48 12.18 12.18 130,998 -0.14(-1.15%)
Jul 06, 2007 12.36 12.65 12.27 12.32 87,332 -0.04(-0.33%)
Jul 05, 2007 12.26 12.49 12.26 12.36 118,747 +0.04(+0.33%)
Jul 03, 2007 12.40 12.52 12.29 12.32 98,989 +0.00(+0.00%)
Jul 02, 2007 12.28 12.58 12.18 12.32 186,519 +0.15(+1.25%)
Jun 29, 2007 12.05 12.27 12.05 12.17 126,058 +0.15(+1.26%)
Jun 28, 2007 11.93 12.14 11.73 12.02 153,127 +0.23(+1.93%)
Jun 27, 2007 11.54 11.89 11.39 11.79 256,463 +0.25(+2.19%)
Jun 26, 2007 11.64 11.80 11.44 11.54 278,988 -0.02(-0.13%)
Jun 25, 2007 11.89 11.90 11.54 11.55 197,188 -0.26(-2.23%)
Jun 22, 2007 11.87 11.88 11.70 11.82 137,913 -0.08(-0.68%)
Jun 21, 2007 12.02 12.10 11.88 11.90 208,450 -0.17(-1.38%)
Jun 20, 2007 12.25 12.28 12.07 12.07 135,542 -0.11(-0.87%)
Jun 19, 2007 12.17 12.20 12.02 12.17 247,572 -0.06(-0.50%)
Jun 18, 2007 12.40 12.43 12.17 12.23 126,058 -0.17(-1.35%)
Jun 15, 2007 12.44 12.55 12.40 12.40 154,115 -0.03(-0.20%)
Jun 14, 2007 12.58 12.59 12.40 12.43 93,457 -0.14(-1.13%)
Jun 13, 2007 12.52 12.63 12.46 12.57 131,788 -0.24(-1.86%)
Jun 12, 2007 13.10 13.10 12.80 12.80 138,308 -0.35(-2.69%)
Jun 11, 2007 12.95 13.20 12.85 13.16 156,091 +0.16(+1.25%)
Jun 08, 2007 12.65 13.13 12.64 13.00 114,993 +0.22(+1.70%)
Jun 07, 2007 13.15 13.15 12.78 12.78 146,014 -0.37(-2.81%)
Jun 06, 2007 13.16 13.18 13.08 13.15 70,734 -0.01(-0.08%)
Jun 05, 2007 13.16 13.25 13.12 13.16 86,146 +0.02(+0.12%)
Jun 04, 2007 13.13 13.28 13.06 13.14 140,679 +0.04(+0.27%)
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.