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, 2010 4.621 4.732 4.565 4.621 105,167 -0.05(-0.98%)
May 27, 2010 4.555 4.687 4.515 4.667 108,156 +0.20(+4.42%)
May 26, 2010 4.505 4.505 4.398 4.469 2,173 +0.07(+1.61%)
May 25, 2010 4.221 4.403 4.155 4.398 167,971 -0.03(-0.68%)
May 24, 2010 4.550 4.550 4.429 4.429 210,662 -0.08(-1.80%)
May 21, 2010 4.287 4.520 4.161 4.510 319,288 +0.13(+3.01%)
May 20, 2010 4.429 4.454 4.353 4.378 462,450 -0.23(-4.95%)
May 19, 2010 4.707 4.733 4.555 4.606 182,585 -0.10(-2.15%)
May 18, 2010 4.753 4.899 4.662 4.707 254,260 -0.08(-1.69%)
May 17, 2010 4.783 4.930 4.732 4.788 202,399 -0.03(-0.59%)
May 14, 2010 4.816 5.041 4.783 4.816 141,749 -0.22(-4.36%)
May 13, 2010 4.986 5.036 4.869 5.036 145,635 +0.08(+1.63%)
May 12, 2010 4.859 4.960 4.849 4.955 150,100 +0.07(+1.35%)
May 11, 2010 4.803 4.894 4.798 4.889 232,645 +0.06(+1.15%)
May 10, 2010 4.717 4.834 4.707 4.834 286,602 +0.27(+5.88%)
May 07, 2010 4.525 4.657 4.398 4.565 433,791 -0.03(-0.66%)
May 06, 2010 4.697 4.743 4.403 4.596 311,739 -0.18(-3.74%)
May 05, 2010 4.727 4.803 4.713 4.774 296,864 +0.00(+0.03%)
May 04, 2010 4.899 4.899 4.763 4.773 203,334 -0.14(-2.88%)
May 03, 2010 4.879 4.925 4.869 4.915 224,675 +0.09(+1.78%)
Apr 30, 2010 4.889 4.889 4.819 4.829 272,598 -0.10(-1.95%)
Apr 29, 2010 4.793 4.950 4.748 4.925 176,990 +0.21(+4.51%)
Apr 28, 2010 4.662 4.722 4.657 4.712 140,652 +0.04(+0.87%)
Apr 27, 2010 4.722 4.778 4.662 4.672 162,883 -0.09(-1.81%)
Apr 26, 2010 4.702 4.844 4.692 4.758 192,252 +0.08(+1.73%)
Apr 23, 2010 4.677 4.682 4.606 4.677 124,347 +0.03(+0.54%)
Apr 22, 2010 4.545 4.651 4.530 4.651 158,199 +0.10(+2.22%)
Apr 21, 2010 4.479 4.576 4.469 4.550 216,326 +0.05(+1.01%)
Apr 20, 2010 4.424 4.520 4.424 4.505 145,297 +0.08(+1.83%)
Apr 19, 2010 4.515 4.515 4.424 4.424 212,039 -0.09(-1.91%)
Apr 16, 2010 4.586 4.586 4.484 4.510 169,146 -0.07(-1.55%)
Apr 15, 2010 4.586 4.601 4.530 4.581 325,794 -0.03(-0.66%)
Apr 14, 2010 4.641 4.641 4.560 4.611 356,023 +0.02(+0.44%)
Apr 13, 2010 4.591 4.601 4.545 4.591 299,541 +0.01(+0.22%)
Apr 12, 2010 4.571 4.606 4.540 4.581 305,577 +0.04(+0.78%)
Apr 09, 2010 4.535 4.591 4.495 4.545 384,305 -0.02(-0.44%)
Apr 08, 2010 4.667 4.702 4.525 4.565 211,373 -0.07(-1.42%)
Apr 07, 2010 4.682 4.682 4.611 4.631 132,388 -0.05(-1.08%)
Apr 06, 2010 4.626 4.682 4.626 4.682 190,201 +0.03(+0.54%)
Apr 05, 2010 4.738 4.854 4.646 4.657 252,163 -0.07(-1.50%)
Apr 01, 2010 4.829 4.727 4.727 4.727 196,583 +0.02(+0.43%)
Mar 31, 2010 4.722 4.788 4.667 4.707 89,831 -0.05(-0.96%)
Mar 30, 2010 4.813 4.813 4.692 4.753 144,807 -0.01(-0.11%)
Mar 29, 2010 4.824 4.824 4.682 4.758 143,256 +0.01(+0.21%)
Mar 26, 2010 4.778 4.854 4.707 4.748 175,597 -0.05(-1.05%)
Mar 25, 2010 4.793 4.830 4.743 4.798 167,931 +0.08(+1.61%)
Mar 24, 2010 4.798 4.808 4.722 4.722 124,979 -0.02(-0.43%)
Mar 23, 2010 4.783 4.783 4.697 4.743 158,704 +0.01(+0.21%)
Mar 22, 2010 4.732 4.808 4.712 4.732 288,860 -0.02(-0.32%)
Mar 19, 2010 4.783 4.783 4.662 4.748 159,501 +0.01(+0.11%)
Mar 18, 2010 4.682 4.758 4.657 4.743 186,439 +0.04(+0.86%)
Mar 17, 2010 4.722 4.722 4.611 4.702 277,867 +0.15(+3.34%)
Mar 16, 2010 4.581 4.606 4.484 4.550 172,811 +0.02(+0.45%)
Mar 15, 2010 4.419 4.530 4.414 4.530 101,328 +0.04(+0.79%)
Mar 12, 2010 4.409 4.520 4.383 4.495 183,253 +0.11(+2.54%)
Mar 11, 2010 4.403 4.454 4.373 4.383 153,795 -0.15(-3.24%)
Mar 10, 2010 4.555 4.586 4.525 4.530 248,989 -0.05(-1.00%)
Mar 09, 2010 4.525 4.603 4.459 4.576 214,947 +0.08(+1.69%)
Mar 08, 2010 4.338 4.515 4.338 4.500 271,952 +0.16(+3.61%)
Mar 05, 2010 4.277 4.358 4.267 4.343 202,512 +0.07(+1.54%)
Mar 04, 2010 4.277 4.292 4.226 4.277 128,032 +0.03(+0.72%)
Mar 03, 2010 4.322 4.322 4.226 4.247 225,262 +0.01(+0.12%)
Mar 02, 2010 4.262 4.262 4.201 4.242 115,903 +0.06(+1.45%)
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.