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 )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 28, 2004 8.412 8.463 8.392 8.448 107,281 +0.05(+0.60%)
May 27, 2004 8.351 8.402 8.316 8.397 115,776 +0.07(+0.85%)
May 26, 2004 8.275 8.326 8.245 8.326 95,426 +0.08(+0.92%)
May 25, 2004 8.184 8.275 8.179 8.250 142,251 +0.04(+0.49%)
May 24, 2004 8.159 8.240 8.108 8.210 125,852 +0.05(+0.62%)
May 21, 2004 8.149 8.174 8.114 8.159 97,204 +0.06(+0.75%)
May 20, 2004 8.048 8.103 8.022 8.098 91,277 +0.02(+0.19%)
May 19, 2004 8.068 8.164 8.022 8.083 125,852 +0.01(+0.13%)
May 18, 2004 8.043 8.124 8.012 8.073 131,384 +0.08(+0.95%)
May 17, 2004 8.017 8.053 7.972 7.997 96,809 -0.06(-0.69%)
May 14, 2004 7.871 8.098 7.820 8.053 124,667 +0.18(+2.25%)
May 13, 2004 7.815 7.982 7.744 7.876 237,875 +0.10(+1.30%)
May 12, 2004 7.724 7.779 7.521 7.774 171,886 +0.05(+0.66%)
May 11, 2004 7.597 7.790 7.587 7.724 231,948 +0.16(+2.07%)
May 10, 2004 7.516 7.810 7.202 7.567 690,906 -0.10(-1.32%)
May 07, 2004 8.038 8.073 7.643 7.668 434,063 -0.43(-5.25%)
May 06, 2004 8.169 8.179 8.027 8.093 166,354 -0.09(-1.05%)
May 05, 2004 8.174 8.200 8.103 8.179 200,337 +0.05(+0.56%)
May 04, 2004 8.022 8.159 8.022 8.134 188,482 +0.11(+1.32%)
May 03, 2004 8.073 8.073 7.972 8.027 206,659 +0.01(+0.06%)
Apr 30, 2004 8.022 8.038 7.972 8.022 129,211 +0.03(+0.38%)
Apr 29, 2004 7.987 8.038 7.911 7.992 205,473 +0.01(+0.06%)
Apr 28, 2004 7.871 7.987 7.871 7.987 240,246 +0.01(+0.13%)
Apr 27, 2004 8.002 8.043 7.921 7.977 194,805 -0.03(-0.32%)
Apr 26, 2004 8.134 8.134 7.926 8.002 353,652 -0.10(-1.25%)
Apr 23, 2004 8.129 8.189 8.103 8.103 181,172 -0.05(-0.62%)
Apr 22, 2004 8.098 8.174 8.073 8.154 240,839 +0.08(+1.00%)
Apr 21, 2004 8.098 8.200 7.977 8.073 328,165 -0.06(-0.68%)
Apr 20, 2004 8.362 8.402 8.129 8.129 203,498 -0.27(-3.25%)
Apr 19, 2004 8.402 8.488 8.326 8.402 182,160 -0.09(-1.01%)
Apr 16, 2004 8.326 8.493 8.255 8.488 265,338 +0.25(+3.07%)
Apr 15, 2004 7.997 8.265 7.997 8.235 374,990 +0.21(+2.65%)
Apr 14, 2004 8.048 8.134 7.921 8.022 634,400 -0.11(-1.37%)
Apr 13, 2004 8.377 8.377 7.896 8.134 893,021 -0.37(-4.35%)
Apr 12, 2004 9.060 9.065 8.382 8.503 560,114 -0.61(-6.67%)
Apr 08, 2004 9.004 9.111 8.959 9.111 163,984 +0.10(+1.07%)
Apr 07, 2004 8.701 9.161 8.701 9.014 401,266 +0.25(+2.83%)
Apr 06, 2004 9.101 9.111 8.458 8.766 882,747 -0.33(-3.67%)
Apr 05, 2004 9.819 9.845 9.080 9.101 402,254 -0.67(-6.84%)
Apr 02, 2004 9.693 9.850 9.672 9.769 110,639 -0.03(-0.26%)
Apr 01, 2004 9.769 9.855 9.723 9.794 112,615 +0.04(+0.36%)
Mar 31, 2004 9.723 9.769 9.657 9.759 68,952 +0.04(+0.36%)
Mar 30, 2004 9.693 9.743 9.647 9.723 63,222 +0.03(+0.26%)
Mar 29, 2004 9.769 9.794 9.693 9.698 80,609 -0.01(-0.10%)
Mar 26, 2004 9.667 9.769 9.667 9.708 79,226 +0.04(+0.42%)
Mar 25, 2004 9.718 9.748 9.662 9.667 73,496 -0.05(-0.47%)
Mar 24, 2004 9.617 9.718 9.556 9.713 88,709 +0.16(+1.64%)
Mar 23, 2004 9.667 9.698 9.556 9.556 180,580 -0.11(-1.15%)
Mar 22, 2004 9.738 9.753 9.622 9.667 134,150 -0.07(-0.73%)
Mar 19, 2004 9.667 9.743 9.667 9.738 55,517 +0.03(+0.31%)
Mar 18, 2004 9.708 9.824 9.627 9.708 145,412 +0.05(+0.52%)
Mar 17, 2004 9.657 9.703 9.617 9.657 100,366 +0.02(+0.16%)
Mar 16, 2004 9.566 9.647 9.561 9.642 62,037 +0.05(+0.53%)
Mar 15, 2004 9.627 9.632 9.561 9.591 65,988 -0.08(-0.84%)
Mar 12, 2004 9.667 9.693 9.617 9.672 80,411 +0.01(+0.05%)
Mar 11, 2004 9.591 9.667 9.566 9.667 127,433 +0.00(+0.00%)
Mar 10, 2004 9.678 9.703 9.632 9.667 117,357 -0.01(-0.10%)
Mar 09, 2004 9.703 9.743 9.678 9.678 87,721 -0.03(-0.26%)
Mar 08, 2004 9.667 9.708 9.642 9.703 75,669 +0.02(+0.21%)
Mar 05, 2004 9.617 9.703 9.617 9.683 94,834 +0.04(+0.42%)
Mar 04, 2004 9.617 9.718 9.490 9.642 121,111 +0.03(+0.26%)
Mar 03, 2004 9.490 9.617 9.424 9.617 120,320 +0.15(+1.60%)
Mar 02, 2004 9.374 9.485 9.313 9.465 106,490 +0.05(+0.54%)
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.