Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.485 +0.015 (+0.20%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 5.253 5.319 5.248 5.319 125,973 +0.05(+0.96%)
Sep 29, 2014 5.309 5.309 5.238 5.269 191,207 -0.04(-0.67%)
Sep 26, 2014 5.284 5.314 5.243 5.304 125,311 +0.03(+0.58%)
Sep 25, 2014 5.314 5.314 5.248 5.274 96,533 -0.04(-0.67%)
Sep 24, 2014 5.345 5.360 5.304 5.309 108,424 -0.01(-0.19%)
Sep 23, 2014 5.360 5.360 5.314 5.319 83,599 -0.01(-0.19%)
Sep 22, 2014 5.390 5.390 5.314 5.329 85,800 -0.06(-1.03%)
Sep 19, 2014 5.415 5.415 5.360 5.385 49,791 +0.01(+0.09%)
Sep 18, 2014 5.436 5.436 5.370 5.380 153,303 -0.05(-0.93%)
Sep 17, 2014 5.400 5.451 5.400 5.431 115,106 +0.04(+0.66%)
Sep 16, 2014 5.360 5.420 5.334 5.395 156,430 +0.05(+0.95%)
Sep 15, 2014 5.466 5.466 5.334 5.345 133,726 -0.10(-1.77%)
Sep 12, 2014 5.542 5.542 5.380 5.441 199,028 -0.10(-1.77%)
Sep 11, 2014 5.557 5.567 5.512 5.539 72,116 -0.09(-1.67%)
Sep 10, 2014 5.638 5.653 5.588 5.633 205,293 +0.03(+0.45%)
Sep 09, 2014 5.658 5.658 5.598 5.608 104,004 -0.04(-0.64%)
Sep 08, 2014 5.643 5.663 5.633 5.644 114,128 +0.01(+0.10%)
Sep 05, 2014 5.577 5.638 5.577 5.638 78,049 +0.05(+0.91%)
Sep 04, 2014 5.577 5.633 5.577 5.588 108,433 -0.01(-0.18%)
Sep 03, 2014 5.582 5.598 5.572 5.598 67,401 +0.03(+0.55%)
Sep 02, 2014 5.562 5.598 5.552 5.567 122,055 -0.02(-0.27%)
Aug 29, 2014 5.537 5.582 5.582 5.582 104,521 +0.04(+0.64%)
Aug 28, 2014 5.588 5.608 5.527 5.547 192,460 -0.05(-0.90%)
Aug 27, 2014 5.603 5.613 5.567 5.598 133,003 +0.01(+0.10%)
Aug 26, 2014 5.588 5.598 5.572 5.592 70,804 -0.01(-0.10%)
Aug 25, 2014 5.633 5.633 5.552 5.598 135,736 +0.01(+0.09%)
Aug 22, 2014 5.608 5.628 5.552 5.593 94,885 -0.04(-0.63%)
Aug 21, 2014 5.603 5.633 5.603 5.628 185,734 +0.06(+1.09%)
Aug 20, 2014 5.588 5.593 5.567 5.567 101,417 -0.02(-0.27%)
Aug 19, 2014 5.567 5.582 5.547 5.582 103,126 +0.05(+0.82%)
Aug 18, 2014 5.496 5.547 5.496 5.537 60,677 +0.04(+0.74%)
Aug 15, 2014 5.547 5.547 5.482 5.496 133,108 -0.04(-0.73%)
Aug 14, 2014 5.517 5.518 5.517 5.537 53,701 +0.04(+0.64%)
Aug 13, 2014 5.451 5.537 5.451 5.502 83,637 +0.05(+0.93%)
Aug 12, 2014 5.436 5.461 5.431 5.451 64,303 +0.02(+0.37%)
Aug 11, 2014 5.431 5.451 5.395 5.431 70,885 +0.02(+0.37%)
Aug 08, 2014 5.355 5.400 5.355 5.410 70,661 +0.05(+0.94%)
Aug 07, 2014 5.360 5.415 5.314 5.360 187,805 +0.02(+0.30%)
Aug 06, 2014 5.309 5.390 5.309 5.344 123,227 -0.01(-0.11%)
Aug 05, 2014 5.446 5.476 5.340 5.350 220,250 -0.10(-1.86%)
Aug 04, 2014 5.446 5.466 5.431 5.451 71,908 -0.03(-0.46%)
Aug 01, 2014 5.476 5.505 5.446 5.476 58,694 +0.00(+0.00%)
Jul 31, 2014 5.633 5.663 5.441 5.476 417,998 -0.17(-3.05%)
Jul 30, 2014 5.633 5.674 5.633 5.648 73,392 +0.02(+0.27%)
Jul 29, 2014 5.689 5.689 5.628 5.633 115,298 -0.06(-0.98%)
Jul 28, 2014 5.689 5.734 5.689 5.689 68,670 -0.02(-0.34%)
Jul 25, 2014 5.744 5.755 5.699 5.708 106,489 -0.05(-0.89%)
Jul 24, 2014 5.760 5.780 5.744 5.760 63,811 +0.01(+0.09%)
Jul 23, 2014 5.755 5.765 5.734 5.755 48,775 +0.02(+0.43%)
Jul 22, 2014 5.704 5.744 5.694 5.730 62,163 +0.02(+0.36%)
Jul 21, 2014 5.679 5.716 5.679 5.709 73,947 +0.01(+0.09%)
Jul 18, 2014 5.653 5.714 5.643 5.704 72,098 +0.05(+0.81%)
Jul 17, 2014 5.724 5.724 5.643 5.658 88,080 -0.05(-0.80%)
Jul 16, 2014 5.744 5.768 5.699 5.704 115,582 -0.04(-0.62%)
Jul 15, 2014 5.770 5.795 5.734 5.739 73,605 -0.02(-0.26%)
Jul 14, 2014 5.755 5.780 5.744 5.755 72,667 +0.02(+0.31%)
Jul 11, 2014 5.760 5.760 5.714 5.737 111,779 +0.00(+0.04%)
Jul 10, 2014 5.668 5.734 5.658 5.734 60,225 +0.05(+0.80%)
Jul 09, 2014 5.674 5.707 5.653 5.689 124,456 -0.01(-0.18%)
Jul 08, 2014 5.668 5.726 5.668 5.699 85,587 +0.02(+0.27%)
Jul 07, 2014 5.648 5.714 5.648 5.684 109,666 -0.01(-0.09%)
Jul 03, 2014 5.694 5.689 5.689 5.689 92,666 -0.02(-0.27%)
Jul 02, 2014 5.699 5.719 5.674 5.704 114,071 -0.02(-0.27%)
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.