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 )

7.440 -0.070 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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, 2009 3.998 4.034 3.948 3.978 96,523 -0.03(-0.63%)
Sep 29, 2009 4.029 4.029 3.953 4.003 84,872 -0.05(-1.12%)
Sep 28, 2009 4.049 4.049 3.927 4.049 114,738 +0.15(+3.90%)
Sep 25, 2009 3.892 3.958 3.857 3.897 102,862 -0.05(-1.28%)
Sep 24, 2009 4.049 4.049 3.867 3.948 244,229 -0.13(-3.23%)
Sep 23, 2009 4.029 4.120 4.013 4.079 136,184 +0.01(+0.12%)
Sep 22, 2009 4.094 4.125 4.024 4.074 134,631 -0.06(-1.35%)
Sep 21, 2009 4.201 4.246 4.019 4.130 135,107 -0.05(-1.09%)
Sep 18, 2009 4.034 4.175 3.998 4.175 175,782 +0.14(+3.38%)
Sep 17, 2009 4.074 4.125 3.968 4.039 230,949 +0.13(+3.37%)
Sep 16, 2009 3.968 4.049 3.887 3.907 168,635 -0.04(-1.03%)
Sep 15, 2009 3.953 3.963 3.846 3.948 84,356 +0.04(+1.04%)
Sep 14, 2009 4.008 4.008 3.831 3.907 143,919 -0.08(-1.91%)
Sep 11, 2009 3.973 4.120 3.877 3.983 232,194 -0.07(-1.63%)
Sep 10, 2009 3.968 4.089 3.912 4.049 195,266 +0.12(+2.96%)
Sep 09, 2009 3.902 4.008 3.821 3.933 185,116 +0.01(+0.13%)
Sep 08, 2009 4.013 4.029 3.695 3.927 211,147 +0.23(+6.30%)
Sep 04, 2009 3.624 3.750 3.624 3.695 98,376 +0.13(+3.55%)
Sep 03, 2009 3.720 3.775 3.568 3.568 104,831 -0.17(-4.47%)
Sep 02, 2009 4.024 4.024 3.685 3.735 89,948 -0.01(-0.27%)
Sep 01, 2009 3.735 3.799 3.710 3.745 165,559 -0.05(-1.33%)
Aug 31, 2009 3.872 3.872 3.745 3.796 158,404 -0.08(-1.96%)
Aug 28, 2009 3.887 3.922 3.846 3.872 114,197 -0.05(-1.16%)
Aug 27, 2009 3.826 3.917 3.801 3.917 159,276 +0.01(+0.26%)
Aug 26, 2009 3.765 3.922 3.765 3.907 181,522 +0.10(+2.66%)
Aug 25, 2009 3.690 3.826 3.690 3.806 191,108 +0.09(+2.31%)
Aug 24, 2009 3.811 3.872 3.720 3.720 94,162 -0.12(-3.03%)
Aug 21, 2009 3.796 3.846 3.762 3.836 127,893 +0.01(+0.13%)
Aug 20, 2009 3.487 3.831 3.482 3.831 190,531 +0.32(+9.08%)
Aug 19, 2009 3.426 3.558 3.416 3.512 67,783 -0.01(-0.29%)
Aug 18, 2009 3.452 3.580 3.437 3.523 93,883 +0.14(+4.04%)
Aug 17, 2009 3.371 3.588 3.249 3.386 225,324 -0.34(-9.14%)
Aug 14, 2009 3.816 3.816 3.619 3.727 191,628 -0.06(-1.56%)
Aug 13, 2009 3.806 3.816 3.695 3.786 87,284 +0.04(+1.08%)
Aug 12, 2009 3.568 3.846 3.568 3.745 222,856 +0.13(+3.64%)
Aug 11, 2009 3.771 3.771 3.543 3.614 180,646 -0.14(-3.78%)
Aug 10, 2009 3.811 3.816 3.745 3.756 100,678 -0.03(-0.91%)
Aug 07, 2009 3.912 3.912 3.720 3.790 280,896 +0.05(+1.20%)
Aug 06, 2009 3.796 3.796 3.710 3.745 190,504 +0.00(+0.00%)
Aug 05, 2009 3.659 3.745 3.543 3.745 120,239 +0.08(+2.31%)
Aug 04, 2009 3.523 3.694 3.442 3.661 245,483 +0.17(+4.83%)
Aug 03, 2009 3.356 3.523 3.356 3.492 149,997 +0.11(+3.29%)
Jul 31, 2009 3.350 3.391 3.264 3.381 58,131 +0.10(+2.93%)
Jul 30, 2009 3.269 3.518 3.234 3.285 229,013 +0.05(+1.41%)
Jul 29, 2009 3.229 3.290 3.224 3.239 135,795 -0.03(-0.78%)
Jul 28, 2009 3.239 3.340 3.158 3.264 117,258 +0.05(+1.57%)
Jul 27, 2009 3.275 3.381 3.214 3.214 116,072 -0.07(-2.16%)
Jul 24, 2009 3.416 3.416 3.138 3.285 119,986 +0.07(+2.20%)
Jul 23, 2009 3.067 3.214 3.037 3.214 143,374 +0.12(+3.93%)
Jul 22, 2009 2.996 3.143 2.996 3.092 165,689 +0.05(+1.66%)
Jul 21, 2009 3.047 3.160 3.037 3.042 246,458 -0.02(-0.66%)
Jul 20, 2009 2.961 3.168 2.961 3.062 131,001 +0.08(+2.54%)
Jul 17, 2009 2.986 3.037 2.961 2.986 78,328 -0.05(-1.50%)
Jul 16, 2009 2.966 3.058 2.956 3.032 117,287 -0.01(-0.17%)
Jul 15, 2009 2.981 3.072 2.935 3.037 155,763 +0.08(+2.56%)
Jul 14, 2009 2.834 2.976 2.789 2.961 106,560 +0.08(+2.63%)
Jul 13, 2009 2.794 2.885 2.789 2.885 155,921 +0.07(+2.33%)
Jul 10, 2009 2.905 2.905 2.789 2.819 111,334 -0.06(-2.11%)
Jul 09, 2009 2.875 3.006 2.860 2.880 111,184 +0.02(+0.71%)
Jul 08, 2009 3.032 3.037 2.839 2.860 139,567 -0.19(-6.32%)
Jul 07, 2009 3.178 3.178 3.006 3.052 94,891 -0.09(-2.88%)
Jul 06, 2009 3.204 3.204 3.062 3.143 132,792 -0.08(-2.36%)
Jul 02, 2009 3.310 3.391 3.148 3.219 189,304 -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.