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 )

8.940 -0.190 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2007 4.988 5.001 4.937 4.937 172,108 -0.00(-0.04%)
Sep 27, 2007 5.007 5.007 4.937 4.940 173,481 +0.00(+0.04%)
Sep 26, 2007 4.979 5.001 4.922 4.937 205,522 +0.03(+0.62%)
Sep 25, 2007 4.937 4.937 4.881 4.907 191,790 -0.02(-0.40%)
Sep 24, 2007 4.935 4.957 4.915 4.926 247,634 +0.03(+0.67%)
Sep 21, 2007 4.861 4.937 4.828 4.894 251,296 +0.09(+1.82%)
Sep 20, 2007 4.883 4.883 4.806 4.806 155,336 -0.05(-1.12%)
Sep 19, 2007 4.795 4.944 4.776 4.861 357,948 +0.12(+2.53%)
Sep 18, 2007 4.631 4.828 4.631 4.741 413,334 +0.11(+2.36%)
Sep 17, 2007 4.623 4.651 4.599 4.631 302,562 +0.01(+0.19%)
Sep 14, 2007 4.675 4.675 4.588 4.623 138,235 -0.03(-0.70%)
Sep 13, 2007 4.697 4.697 4.645 4.656 184,924 -0.01(-0.19%)
Sep 12, 2007 4.741 4.749 4.664 4.664 154,187 -0.14(-2.87%)
Sep 11, 2007 4.806 4.867 4.758 4.802 236,067 +0.05(+1.06%)
Sep 10, 2007 4.861 4.861 4.710 4.752 323,160 -0.05(-1.14%)
Sep 07, 2007 4.944 4.944 4.774 4.806 240,768 -0.13(-2.65%)
Sep 06, 2007 5.018 5.018 4.916 4.937 288,372 -0.11(-2.16%)
Sep 05, 2007 4.850 5.047 4.701 5.047 510,374 +0.16(+3.31%)
Sep 04, 2007 4.806 4.902 4.765 4.885 298,900 +0.08(+1.64%)
Aug 31, 2007 4.719 4.806 4.719 4.806 258,162 +0.11(+2.33%)
Aug 30, 2007 4.653 4.826 4.631 4.697 252,211 +0.02(+0.47%)
Aug 29, 2007 4.634 4.701 4.631 4.675 180,347 +0.04(+0.94%)
Aug 28, 2007 4.806 4.823 4.631 4.631 285,626 -0.17(-3.64%)
Aug 27, 2007 4.894 4.894 4.806 4.806 257,246 +0.00(+0.00%)
Aug 24, 2007 4.763 4.876 4.732 4.806 281,506 +0.02(+0.46%)
Aug 23, 2007 4.894 4.902 4.760 4.784 294,781 +0.02(+0.32%)
Aug 22, 2007 4.749 4.865 4.745 4.769 343,758 +0.04(+0.88%)
Aug 21, 2007 4.697 4.763 4.623 4.728 330,026 +0.11(+2.32%)
Aug 20, 2007 4.577 4.675 4.463 4.621 382,666 +0.17(+3.93%)
Aug 17, 2007 4.321 4.946 4.282 4.446 449,953 +0.19(+4.36%)
Aug 16, 2007 4.162 4.267 3.887 4.260 1,178,666 -0.00(-0.10%)
Aug 15, 2007 4.317 4.468 4.243 4.264 618,857 -0.08(-1.91%)
Aug 14, 2007 4.555 4.675 4.348 4.348 523,190 -0.22(-4.78%)
Aug 13, 2007 4.640 4.640 4.555 4.566 246,719 -0.01(-0.14%)
Aug 10, 2007 4.590 4.656 4.564 4.573 405,095 -0.11(-2.42%)
Aug 09, 2007 4.599 4.861 4.544 4.686 418,827 +0.01(+0.23%)
Aug 08, 2007 4.533 4.804 4.533 4.675 543,788 +0.15(+3.38%)
Aug 07, 2007 4.424 4.546 4.413 4.522 560,725 +0.07(+1.47%)
Aug 06, 2007 4.435 4.529 4.284 4.457 612,449 +0.01(+0.25%)
Aug 03, 2007 4.435 4.489 4.424 4.446 332,315 -0.04(-0.97%)
Aug 02, 2007 4.315 4.557 4.315 4.489 598,259 +0.13(+3.01%)
Aug 01, 2007 4.424 4.457 4.262 4.358 614,279 -0.07(-1.48%)
Jul 31, 2007 4.424 4.555 4.411 4.424 512,662 +0.04(+1.00%)
Jul 30, 2007 4.369 4.400 4.295 4.380 575,372 +0.01(+0.25%)
Jul 27, 2007 4.380 4.472 4.361 4.369 754,804 -0.08(-1.77%)
Jul 26, 2007 4.568 4.568 4.369 4.448 827,584 -0.17(-3.78%)
Jul 25, 2007 4.719 4.782 4.533 4.623 937,440 -0.10(-2.04%)
Jul 24, 2007 4.911 4.911 4.699 4.719 763,501 -0.19(-3.91%)
Jul 23, 2007 4.970 5.014 4.911 4.911 357,948 -0.06(-1.19%)
Jul 20, 2007 5.014 5.053 4.957 4.970 307,597 -0.06(-1.17%)
Jul 19, 2007 4.970 5.044 4.953 5.029 397,313 +0.03(+0.52%)
Jul 18, 2007 5.036 5.062 4.950 5.003 470,551 -0.08(-1.51%)
Jul 17, 2007 5.165 5.178 5.079 5.079 285,626 -0.07(-1.27%)
Jul 16, 2007 5.112 5.221 5.099 5.145 209,642 +0.00(+0.00%)
Jul 13, 2007 5.136 5.186 5.114 5.145 232,529 +0.01(+0.21%)
Jul 12, 2007 5.103 5.193 5.053 5.134 333,688 +0.06(+1.16%)
Jul 11, 2007 5.248 5.250 5.038 5.075 477,875 -0.12(-2.40%)
Jul 10, 2007 5.289 5.289 5.189 5.200 297,069 -0.06(-1.12%)
Jul 09, 2007 5.363 5.387 5.256 5.258 303,478 -0.06(-1.15%)
Jul 06, 2007 5.337 5.462 5.298 5.320 202,318 -0.02(-0.33%)
Jul 05, 2007 5.291 5.390 5.291 5.337 275,098 +0.02(+0.33%)
Jul 03, 2007 5.352 5.405 5.307 5.320 229,325 +0.00(+0.00%)
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.