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 29, 2009 2.854 2.991 2.854 2.946 110,048 +0.07(+2.46%)
May 28, 2009 2.885 2.925 2.824 2.875 64,740 +0.00(+0.00%)
May 27, 2009 2.961 2.961 2.824 2.875 75,858 -0.04(-1.39%)
May 26, 2009 2.935 2.961 2.804 2.915 106,481 +0.01(+0.35%)
May 22, 2009 2.854 2.910 2.794 2.905 39,216 +0.02(+0.74%)
May 21, 2009 2.786 2.931 2.758 2.884 62,687 +0.02(+0.67%)
May 20, 2009 2.789 2.956 2.789 2.865 100,947 +0.07(+2.54%)
May 19, 2009 2.905 2.905 2.743 2.794 163,660 -0.05(-1.78%)
May 18, 2009 2.687 2.860 2.687 2.844 126,825 +0.16(+5.84%)
May 15, 2009 2.657 2.730 2.647 2.687 142,811 +0.01(+0.38%)
May 14, 2009 2.794 2.941 2.581 2.677 168,139 -0.12(-4.17%)
May 13, 2009 2.961 2.980 2.784 2.794 188,293 -0.24(-8.00%)
May 12, 2009 3.123 3.123 2.961 3.037 210,695 -0.04(-1.32%)
May 11, 2009 3.047 3.097 2.930 3.077 161,335 +0.06(+1.84%)
May 08, 2009 2.925 3.047 2.849 3.022 222,196 +0.10(+3.29%)
May 07, 2009 2.920 2.971 2.829 2.925 166,867 +0.05(+1.62%)
May 06, 2009 2.910 2.910 2.784 2.879 97,284 +0.04(+1.57%)
May 05, 2009 2.890 2.890 2.693 2.834 87,272 +0.04(+1.45%)
May 04, 2009 2.591 2.794 2.591 2.794 102,036 +0.16(+6.15%)
May 01, 2009 2.890 2.890 2.632 2.632 128,842 -0.20(-7.14%)
Apr 30, 2009 2.708 2.885 2.708 2.834 143,329 +0.15(+5.66%)
Apr 29, 2009 2.571 2.728 2.571 2.682 99,692 +0.08(+3.11%)
Apr 28, 2009 2.515 2.682 2.515 2.601 119,277 -0.01(-0.19%)
Apr 27, 2009 2.708 2.723 2.596 2.606 137,737 -0.13(-4.63%)
Apr 24, 2009 2.495 2.784 2.490 2.733 158,055 +0.21(+8.22%)
Apr 23, 2009 2.576 2.576 2.404 2.526 103,340 +0.10(+3.96%)
Apr 22, 2009 2.328 2.495 2.278 2.429 176,750 +0.03(+1.05%)
Apr 21, 2009 2.252 2.504 2.227 2.404 142,943 +0.07(+3.11%)
Apr 20, 2009 2.581 2.581 2.283 2.332 231,730 -0.25(-9.55%)
Apr 17, 2009 2.566 2.632 2.465 2.578 113,709 +0.00(+0.06%)
Apr 16, 2009 2.505 2.586 2.404 2.576 198,492 +0.10(+3.88%)
Apr 15, 2009 2.419 2.519 2.252 2.480 141,588 +0.15(+6.52%)
Apr 14, 2009 2.500 2.500 2.318 2.328 165,215 -0.17(-6.87%)
Apr 13, 2009 2.333 2.500 2.277 2.500 115,122 +0.17(+7.37%)
Apr 09, 2009 2.191 2.353 2.151 2.328 129,899 +0.23(+10.84%)
Apr 08, 2009 2.100 2.161 2.095 2.100 95,492 +0.02(+0.73%)
Apr 07, 2009 2.197 2.197 2.072 2.085 165,691 -0.09(-4.19%)
Apr 06, 2009 2.126 2.176 2.070 2.176 124,983 -0.04(-1.60%)
Apr 03, 2009 2.009 2.227 1.974 2.212 169,015 +0.17(+8.17%)
Apr 02, 2009 1.949 2.176 1.888 2.045 219,645 +0.17(+9.19%)
Apr 01, 2009 1.928 1.928 1.782 1.873 390,332 +0.06(+3.06%)
Mar 31, 2009 1.685 1.822 1.670 1.817 148,515 +0.12(+7.16%)
Mar 30, 2009 1.721 1.726 1.630 1.695 99,224 -0.12(-6.42%)
Mar 26, 2009 1.873 1.923 1.731 1.812 68,441 +0.04(+2.29%)
Mar 25, 2009 1.756 1.821 1.627 1.771 129,618 +0.02(+1.16%)
Mar 24, 2009 1.782 1.847 1.746 1.751 99,204 -0.08(-4.15%)
Mar 23, 2009 1.721 1.827 1.721 1.827 133,418 +0.21(+13.17%)
Mar 20, 2009 1.670 1.741 1.603 1.615 93,334 -0.09(-5.06%)
Mar 19, 2009 1.827 1.827 1.701 1.701 130,249 -0.07(-4.00%)
Mar 18, 2009 1.620 1.782 1.610 1.771 117,388 +0.12(+7.03%)
Mar 17, 2009 1.544 1.660 1.544 1.655 109,945 +0.07(+4.47%)
Mar 16, 2009 1.660 1.721 1.584 1.584 151,017 -0.12(-7.12%)
Mar 13, 2009 1.645 1.721 1.620 1.706 0 +0.03(+1.51%)
Mar 12, 2009 1.488 1.706 1.488 1.680 163,202 +0.14(+8.85%)
Mar 11, 2009 1.528 1.665 1.528 1.544 185,459 -0.12(-7.29%)
Mar 10, 2009 1.407 1.670 1.397 1.665 232,196 +0.24(+16.67%)
Mar 09, 2009 1.453 1.481 1.367 1.427 182,713 -0.02(-1.60%)
Mar 06, 2009 1.442 1.539 1.382 1.451 0 -0.05(-3.58%)
Mar 05, 2009 1.609 1.609 1.468 1.504 190,180 -0.08(-5.33%)
Mar 04, 2009 1.615 1.640 1.508 1.589 242,462 -0.09(-5.14%)
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.