Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 3.999 4.034 3.948 3.978 96,517 -0.03(-0.63%)
Sep 29, 2009 4.029 4.029 3.953 4.004 84,866 -0.05(-1.12%)
Sep 28, 2009 4.049 4.049 3.928 4.049 114,731 +0.15(+3.90%)
Sep 25, 2009 3.892 3.958 3.857 3.897 102,855 -0.05(-1.28%)
Sep 24, 2009 4.049 4.049 3.867 3.948 244,213 -0.13(-3.23%)
Sep 23, 2009 4.029 4.120 4.014 4.080 136,175 +0.01(+0.12%)
Sep 22, 2009 4.095 4.125 4.024 4.074 134,622 -0.06(-1.35%)
Sep 21, 2009 4.201 4.247 4.019 4.130 135,099 -0.05(-1.09%)
Sep 18, 2009 4.034 4.176 3.999 4.176 175,771 +0.14(+3.38%)
Sep 17, 2009 4.074 4.125 3.968 4.039 230,934 +0.13(+3.37%)
Sep 16, 2009 3.968 4.049 3.887 3.907 168,624 -0.04(-1.03%)
Sep 15, 2009 3.953 3.963 3.847 3.948 84,351 +0.04(+1.04%)
Sep 14, 2009 4.009 4.009 3.832 3.907 143,910 -0.08(-1.91%)
Sep 11, 2009 3.973 4.120 3.877 3.983 232,179 -0.07(-1.62%)
Sep 10, 2009 3.968 4.090 3.913 4.049 195,253 +0.12(+2.96%)
Sep 09, 2009 3.902 4.009 3.821 3.933 185,104 +0.01(+0.13%)
Sep 08, 2009 4.014 4.029 3.695 3.928 211,134 +0.23(+6.30%)
Sep 04, 2009 3.624 3.751 3.624 3.695 98,370 +0.13(+3.55%)
Sep 03, 2009 3.720 3.775 3.568 3.568 104,825 -0.17(-4.47%)
Sep 02, 2009 4.024 4.024 3.685 3.735 89,942 -0.01(-0.27%)
Sep 01, 2009 3.735 3.800 3.710 3.745 165,548 -0.05(-1.33%)
Aug 31, 2009 3.872 3.872 3.745 3.796 158,394 -0.08(-1.96%)
Aug 28, 2009 3.887 3.923 3.847 3.872 114,190 -0.05(-1.16%)
Aug 27, 2009 3.826 3.918 3.801 3.918 159,266 +0.01(+0.26%)
Aug 26, 2009 3.766 3.923 3.766 3.907 181,510 +0.10(+2.66%)
Aug 25, 2009 3.690 3.826 3.690 3.806 191,096 +0.09(+2.31%)
Aug 24, 2009 3.811 3.872 3.720 3.720 94,156 -0.12(-3.03%)
Aug 21, 2009 3.796 3.847 3.763 3.837 127,885 +0.01(+0.13%)
Aug 20, 2009 3.487 3.832 3.482 3.832 190,519 +0.32(+9.08%)
Aug 19, 2009 3.427 3.558 3.416 3.513 67,778 -0.01(-0.29%)
Aug 18, 2009 3.452 3.580 3.437 3.523 93,877 +0.14(+4.04%)
Aug 17, 2009 3.371 3.589 3.249 3.386 225,310 -0.34(-9.14%)
Aug 14, 2009 3.816 3.816 3.619 3.727 191,616 -0.06(-1.56%)
Aug 13, 2009 3.806 3.816 3.695 3.786 87,279 +0.04(+1.08%)
Aug 12, 2009 3.568 3.847 3.568 3.745 222,842 +0.13(+3.64%)
Aug 11, 2009 3.771 3.771 3.543 3.614 180,635 -0.14(-3.78%)
Aug 10, 2009 3.811 3.816 3.745 3.756 100,672 -0.03(-0.91%)
Aug 07, 2009 3.913 3.913 3.720 3.791 280,878 +0.05(+1.20%)
Aug 06, 2009 3.796 3.796 3.710 3.745 190,492 +0.00(+0.00%)
Aug 05, 2009 3.659 3.745 3.543 3.745 120,231 +0.08(+2.31%)
Aug 04, 2009 3.523 3.694 3.442 3.661 245,468 +0.17(+4.83%)
Aug 03, 2009 3.356 3.523 3.356 3.492 149,988 +0.11(+3.29%)
Jul 31, 2009 3.351 3.391 3.265 3.381 58,127 +0.10(+2.93%)
Jul 30, 2009 3.270 3.518 3.234 3.285 228,998 +0.05(+1.41%)
Jul 29, 2009 3.229 3.290 3.224 3.239 135,786 -0.03(-0.78%)
Jul 28, 2009 3.239 3.341 3.158 3.265 117,250 +0.05(+1.57%)
Jul 27, 2009 3.275 3.381 3.214 3.214 116,065 -0.07(-2.16%)
Jul 24, 2009 3.416 3.416 3.138 3.285 119,979 +0.07(+2.20%)
Jul 23, 2009 3.067 3.214 3.037 3.214 143,365 +0.12(+3.93%)
Jul 22, 2009 2.996 3.143 2.996 3.093 165,679 +0.05(+1.66%)
Jul 21, 2009 3.047 3.161 3.037 3.042 246,442 -0.02(-0.66%)
Jul 20, 2009 2.961 3.168 2.961 3.062 130,993 +0.08(+2.54%)
Jul 17, 2009 2.986 3.037 2.961 2.986 78,323 -0.05(-1.50%)
Jul 16, 2009 2.966 3.059 2.956 3.032 117,280 -0.01(-0.17%)
Jul 15, 2009 2.981 3.072 2.936 3.037 155,753 +0.08(+2.56%)
Jul 14, 2009 2.834 2.976 2.789 2.961 106,554 +0.08(+2.63%)
Jul 13, 2009 2.794 2.885 2.789 2.885 155,911 +0.07(+2.33%)
Jul 10, 2009 2.905 2.905 2.789 2.819 111,327 -0.06(-2.11%)
Jul 09, 2009 2.875 3.007 2.860 2.880 111,177 +0.02(+0.71%)
Jul 08, 2009 3.032 3.037 2.839 2.860 139,558 -0.19(-6.32%)
Jul 07, 2009 3.179 3.179 3.007 3.053 94,885 -0.09(-2.88%)
Jul 06, 2009 3.204 3.204 3.062 3.143 132,783 -0.08(-2.36%)
Jul 02, 2009 3.310 3.391 3.148 3.219 189,292 -0.05(-1.40%)
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.