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 )

7.390 -0.040 (-0.54%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 26, 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 (%)
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.