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 )

7.640 +0.160 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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, 2012 5.820 5.891 5.805 5.891 61,347 +0.03(+0.52%)
Sep 27, 2012 5.866 5.871 5.817 5.861 64,993 +0.04(+0.70%)
Sep 26, 2012 5.866 5.891 5.815 5.820 90,771 -0.03(-0.43%)
Sep 25, 2012 5.835 5.866 5.820 5.846 113,292 +0.01(+0.09%)
Sep 24, 2012 5.896 5.901 5.841 5.841 63,250 -0.05(-0.77%)
Sep 21, 2012 5.876 5.922 5.876 5.886 102,840 -0.02(-0.26%)
Sep 20, 2012 5.856 5.901 5.835 5.901 71,414 +0.04(+0.69%)
Sep 19, 2012 5.906 5.906 5.856 5.861 81,653 -0.04(-0.60%)
Sep 18, 2012 5.901 5.952 5.872 5.896 97,011 -0.05(-0.77%)
Sep 17, 2012 5.947 5.997 5.922 5.942 73,564 -0.02(-0.34%)
Sep 14, 2012 5.911 6.073 5.911 5.962 114,728 +0.03(+0.51%)
Sep 13, 2012 5.957 5.972 5.881 5.932 136,243 -0.05(-0.85%)
Sep 12, 2012 5.932 6.043 5.866 5.982 80,074 -0.06(-1.01%)
Sep 11, 2012 6.023 6.048 5.947 6.043 114,448 +0.07(+1.10%)
Sep 10, 2012 5.952 6.038 5.906 5.977 111,891 +0.02(+0.25%)
Sep 07, 2012 5.972 6.018 5.893 5.962 117,394 -0.02(-0.34%)
Sep 06, 2012 6.048 6.048 5.942 5.982 92,158 -0.01(-0.17%)
Sep 05, 2012 5.922 5.992 5.896 5.992 89,414 +0.05(+0.77%)
Sep 04, 2012 6.013 6.013 5.902 5.947 64,139 -0.07(-1.09%)
Aug 31, 2012 5.992 6.013 5.906 6.013 76,186 -0.01(-0.08%)
Aug 30, 2012 5.962 6.023 5.922 6.018 67,474 -0.02(-0.25%)
Aug 29, 2012 5.967 6.033 5.958 6.033 51,602 +0.07(+1.19%)
Aug 27, 2012 5.820 6.008 5.780 5.962 86,881 +0.13(+2.26%)
Aug 24, 2012 5.780 5.846 5.775 5.830 78,865 +0.02(+0.26%)
Aug 23, 2012 5.861 5.861 5.790 5.815 93,680 -0.08(-1.29%)
Aug 22, 2012 6.003 6.003 5.866 5.891 100,252 -0.10(-1.69%)
Aug 21, 2012 5.972 6.028 5.886 5.992 71,294 +0.02(+0.34%)
Aug 20, 2012 5.972 5.997 5.886 5.972 79,559 +0.03(+0.43%)
Aug 17, 2012 6.048 6.048 5.942 5.947 126,939 -0.09(-1.43%)
Aug 16, 2012 5.967 6.033 5.922 6.033 148,375 +0.07(+1.10%)
Aug 15, 2012 5.962 5.997 5.876 5.967 115,681 +0.03(+0.51%)
Aug 14, 2012 5.891 5.947 5.871 5.937 68,772 +0.05(+0.77%)
Aug 13, 2012 5.992 5.992 5.886 5.891 63,797 -0.09(-1.44%)
Aug 10, 2012 5.927 5.977 5.922 5.977 58,563 +0.00(+0.00%)
Aug 09, 2012 5.906 5.977 5.820 5.977 71,495 +0.06(+1.03%)
Aug 08, 2012 5.886 5.916 5.820 5.916 83,722 -0.02(-0.26%)
Aug 07, 2012 6.013 6.013 5.906 5.932 116,343 -0.03(-0.42%)
Aug 06, 2012 5.937 5.977 5.841 5.957 94,452 +0.05(+0.86%)
Aug 03, 2012 5.947 5.947 5.871 5.906 43,093 +0.01(+0.17%)
Aug 02, 2012 5.785 5.896 5.785 5.896 107,201 +0.06(+0.95%)
Aug 01, 2012 5.820 5.866 5.820 5.841 84,461 +0.05(+0.79%)
Jul 31, 2012 5.795 5.820 5.770 5.795 73,560 +0.05(+0.88%)
Jul 30, 2012 5.775 5.795 5.739 5.744 73,914 -0.06(-0.96%)
Jul 27, 2012 5.765 5.866 5.749 5.800 126,125 +0.03(+0.44%)
Jul 26, 2012 5.780 5.780 5.701 5.775 87,920 +0.06(+1.06%)
Jul 25, 2012 5.719 5.739 5.684 5.714 66,465 +0.03(+0.53%)
Jul 24, 2012 5.704 5.744 5.668 5.684 55,544 -0.03(-0.50%)
Jul 23, 2012 5.684 5.730 5.674 5.712 63,872 -0.06(-1.08%)
Jul 20, 2012 5.719 5.784 5.668 5.775 70,782 +0.06(+0.97%)
Jul 19, 2012 5.800 5.800 5.668 5.719 84,133 -0.07(-1.14%)
Jul 18, 2012 5.729 5.785 5.694 5.785 74,801 +0.05(+0.88%)
Jul 17, 2012 5.719 5.734 5.648 5.734 102,992 +0.07(+1.16%)
Jul 16, 2012 5.598 5.674 5.598 5.668 116,337 +0.02(+0.27%)
Jul 13, 2012 5.663 5.734 5.512 5.653 262,098 -0.02(-0.27%)
Jul 12, 2012 5.588 5.699 5.532 5.668 216,526 +0.01(+0.09%)
Jul 11, 2012 5.628 5.684 5.572 5.663 232,868 +0.02(+0.27%)
Jul 10, 2012 5.658 5.668 5.577 5.648 96,195 +0.02(+0.36%)
Jul 09, 2012 5.593 5.628 5.567 5.628 78,958 +0.03(+0.54%)
Jul 06, 2012 5.547 5.598 5.527 5.598 70,964 +0.01(+0.09%)
Jul 05, 2012 5.537 5.593 5.532 5.593 86,514 +0.02(+0.27%)
Jul 03, 2012 5.507 5.593 5.501 5.577 139,106 +0.02(+0.36%)
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.