Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.485 +0.015 (+0.20%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 10.20 10.34 10.20 10.30 86,733 +0.13(+1.24%)
Sep 29, 2005 10.12 10.18 10.09 10.17 76,460 +0.07(+0.70%)
Sep 28, 2005 10.17 10.21 10.08 10.10 84,560 -0.02(-0.15%)
Sep 27, 2005 10.13 10.15 10.09 10.12 106,293 -0.00(-0.05%)
Sep 26, 2005 10.17 10.19 10.09 10.12 95,426 +0.00(+0.00%)
Sep 23, 2005 10.12 10.12 9.936 10.12 189,075 +0.13(+1.27%)
Sep 22, 2005 10.07 10.09 9.920 9.996 113,603 -0.03(-0.25%)
Sep 21, 2005 10.17 10.17 10.02 10.02 134,941 -0.11(-1.05%)
Sep 20, 2005 10.30 10.30 10.09 10.13 129,211 -0.11(-1.09%)
Sep 19, 2005 10.27 10.30 10.24 10.24 85,350 -0.03(-0.30%)
Sep 16, 2005 10.25 10.27 10.27 10.27 61,839 +0.00(+0.00%)
Sep 15, 2005 10.30 10.31 10.24 10.27 75,274 +0.01(+0.05%)
Sep 14, 2005 10.27 10.27 10.22 10.26 65,396 +0.00(+0.00%)
Sep 13, 2005 10.33 10.33 10.25 10.26 118,345 -0.13(-1.22%)
Sep 12, 2005 10.38 10.40 10.31 10.39 137,707 +0.07(+0.64%)
Sep 09, 2005 10.27 10.34 10.22 10.33 105,305 +0.08(+0.79%)
Sep 08, 2005 10.25 10.30 10.22 10.24 130,594 -0.01(-0.05%)
Sep 07, 2005 10.22 10.27 10.19 10.25 159,835 +0.03(+0.25%)
Sep 06, 2005 10.07 10.22 10.07 10.22 146,202 +0.16(+1.61%)
Sep 02, 2005 9.996 10.08 9.981 10.06 90,092 +0.06(+0.61%)
Sep 01, 2005 9.986 10.10 9.941 10.00 135,336 +0.06(+0.56%)
Aug 31, 2005 9.845 9.961 9.794 9.946 93,451 +0.13(+1.29%)
Aug 30, 2005 9.829 9.834 9.779 9.819 97,204 -0.01(-0.05%)
Aug 29, 2005 9.809 9.824 9.753 9.824 138,497 +0.02(+0.15%)
Aug 26, 2005 9.870 9.870 9.789 9.809 121,703 -0.02(-0.15%)
Aug 25, 2005 9.764 9.824 9.748 9.824 111,430 +0.08(+0.83%)
Aug 24, 2005 9.738 9.804 9.708 9.743 105,107 +0.04(+0.36%)
Aug 23, 2005 9.667 9.718 9.657 9.708 124,469 +0.07(+0.68%)
Aug 22, 2005 9.617 9.678 9.591 9.642 130,594 +0.02(+0.16%)
Aug 19, 2005 9.713 9.713 9.556 9.627 219,106 -0.07(-0.68%)
Aug 18, 2005 9.794 9.794 9.617 9.693 146,992 -0.13(-1.29%)
Aug 17, 2005 9.895 9.915 9.769 9.819 164,576 -0.08(-0.82%)
Aug 16, 2005 9.946 9.961 9.860 9.900 117,357 -0.02(-0.20%)
Aug 15, 2005 9.860 9.926 9.769 9.920 120,518 +0.06(+0.62%)
Aug 12, 2005 9.870 9.870 9.769 9.860 120,913 +0.03(+0.31%)
Aug 11, 2005 9.845 9.875 9.774 9.829 161,020 -0.07(-0.66%)
Aug 10, 2005 9.834 10.02 9.834 9.895 238,270 +0.07(+0.67%)
Aug 09, 2005 9.642 9.850 9.627 9.829 343,378 +0.19(+2.00%)
Aug 08, 2005 10.22 10.22 9.622 9.637 448,486 -0.58(-5.65%)
Aug 05, 2005 10.68 10.68 10.21 10.21 280,551 -0.42(-3.91%)
Aug 04, 2005 10.76 10.76 10.59 10.63 112,615 -0.12(-1.08%)
Aug 03, 2005 10.68 10.77 10.67 10.75 100,366 +0.03(+0.24%)
Aug 02, 2005 10.76 10.78 10.71 10.72 104,910 -0.01(-0.09%)
Aug 01, 2005 10.78 10.78 10.68 10.73 114,591 +0.00(+0.00%)
Jul 29, 2005 10.86 10.86 10.68 10.73 133,953 +0.00(+0.00%)
Jul 28, 2005 10.62 10.79 10.62 10.73 94,043 +0.12(+1.10%)
Jul 27, 2005 10.60 10.62 10.56 10.61 56,505 +0.09(+0.82%)
Jul 26, 2005 10.55 10.57 10.50 10.53 82,584 +0.04(+0.34%)
Jul 25, 2005 10.47 10.52 10.45 10.49 51,566 +0.04(+0.34%)
Jul 22, 2005 10.45 10.54 10.43 10.46 82,979 -0.01(-0.05%)
Jul 21, 2005 10.51 10.53 10.39 10.46 113,800 -0.05(-0.43%)
Jul 20, 2005 10.45 10.52 10.41 10.51 59,864 +0.08(+0.78%)
Jul 19, 2005 10.45 10.46 10.40 10.43 67,174 +0.01(+0.05%)
Jul 18, 2005 10.36 10.45 10.31 10.42 97,600 +0.10(+0.93%)
Jul 15, 2005 10.33 10.36 10.23 10.33 103,527 +0.01(+0.10%)
Jul 14, 2005 10.73 10.73 10.30 10.32 184,729 -0.23(-2.16%)
Jul 13, 2005 10.57 10.57 10.48 10.54 94,438 -0.08(-0.72%)
Jul 12, 2005 10.59 10.65 10.56 10.62 99,575 +0.03(+0.29%)
Jul 11, 2005 10.48 10.59 10.43 10.59 63,617 +0.12(+1.11%)
Jul 08, 2005 10.38 10.50 10.33 10.47 155,290 +0.10(+0.93%)
Jul 07, 2005 10.37 10.38 10.31 10.38 81,992 +0.00(+0.00%)
Jul 06, 2005 10.32 10.38 10.32 10.38 96,217 +0.06(+0.59%)
Jul 05, 2005 10.29 10.33 10.27 10.32 110,837 +0.03(+0.25%)
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.