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 )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 24, 2011 5.927 5.993 5.861 5.861 125,546 -0.10(-1.61%)
May 23, 2011 5.892 5.967 5.892 5.957 73,456 -0.02(-0.25%)
May 20, 2011 5.942 5.998 5.912 5.973 69,936 -0.03(-0.42%)
May 19, 2011 5.927 5.998 5.881 5.998 81,033 +0.04(+0.68%)
May 18, 2011 5.917 5.957 5.846 5.957 71,070 +0.13(+2.26%)
May 17, 2011 5.897 5.897 5.809 5.826 101,332 -0.08(-1.29%)
May 16, 2011 5.881 5.973 5.861 5.902 92,311 -0.05(-0.77%)
May 13, 2011 5.998 5.998 5.841 5.947 72,826 -0.03(-0.42%)
May 12, 2011 5.937 5.973 5.866 5.973 100,551 +0.06(+1.03%)
May 11, 2011 5.932 5.958 5.902 5.912 92,974 -0.06(-0.93%)
May 10, 2011 5.983 6.003 5.947 5.967 72,864 +0.03(+0.51%)
May 09, 2011 5.952 5.983 5.903 5.937 87,450 -0.01(-0.17%)
May 06, 2011 5.993 6.033 5.897 5.947 105,572 -0.02(-0.34%)
May 05, 2011 5.978 5.992 5.929 5.967 110,629 -0.01(-0.08%)
May 04, 2011 6.064 6.074 5.952 5.973 105,908 -0.07(-1.09%)
May 03, 2011 6.054 6.119 5.912 6.038 193,682 -0.06(-0.91%)
May 02, 2011 6.099 6.099 6.084 6.094 124,319 +0.05(+0.75%)
Apr 29, 2011 5.952 6.104 5.952 6.048 336,714 +0.15(+2.49%)
Apr 28, 2011 5.811 5.907 5.811 5.902 117,604 +0.03(+0.43%)
Apr 27, 2011 5.892 5.942 5.811 5.876 118,949 -0.01(-0.09%)
Apr 26, 2011 5.821 5.886 5.754 5.881 203,043 +0.10(+1.75%)
Apr 25, 2011 5.859 5.859 5.689 5.780 148,170 -0.06(-0.95%)
Apr 21, 2011 5.800 5.861 5.765 5.836 133,874 +0.08(+1.41%)
Apr 20, 2011 5.735 5.756 5.669 5.755 120,879 +0.11(+1.97%)
Apr 19, 2011 5.654 5.664 5.568 5.644 67,751 +0.03(+0.45%)
Apr 18, 2011 5.593 5.633 5.563 5.618 130,284 -0.05(-0.89%)
Apr 15, 2011 5.633 5.674 5.588 5.669 171,952 +0.09(+1.54%)
Apr 14, 2011 5.502 5.598 5.451 5.583 136,513 +0.09(+1.66%)
Apr 13, 2011 5.466 5.522 5.457 5.492 87,369 +0.01(+0.18%)
Apr 12, 2011 5.431 5.496 5.431 5.482 99,095 -0.03(-0.46%)
Apr 11, 2011 5.547 5.593 5.456 5.507 106,692 -0.06(-1.00%)
Apr 08, 2011 5.512 5.572 5.512 5.563 133,528 +0.03(+0.48%)
Apr 07, 2011 5.542 5.563 5.477 5.536 139,755 +0.01(+0.16%)
Apr 06, 2011 5.557 5.557 5.495 5.527 98,791 +0.02(+0.37%)
Apr 05, 2011 5.441 5.542 5.441 5.507 79,777 +0.03(+0.46%)
Apr 04, 2011 5.466 5.517 5.426 5.482 141,867 -0.03(-0.46%)
Apr 01, 2011 5.542 5.563 5.412 5.507 229,346 +0.03(+0.55%)
Mar 31, 2011 5.492 5.542 5.421 5.477 219,124 -0.07(-1.28%)
Mar 30, 2011 5.522 5.547 5.471 5.547 90,635 +0.11(+2.03%)
Mar 29, 2011 5.461 5.471 5.370 5.437 166,649 +0.01(+0.11%)
Mar 28, 2011 5.477 5.507 5.370 5.431 174,840 -0.01(-0.19%)
Mar 25, 2011 5.411 5.456 5.386 5.441 70,048 +0.07(+1.22%)
Mar 24, 2011 5.406 5.406 5.350 5.375 107,472 -0.04(-0.65%)
Mar 23, 2011 5.431 5.431 5.320 5.411 134,595 +0.04(+0.72%)
Mar 22, 2011 5.375 5.431 5.335 5.372 103,090 -0.04(-0.81%)
Mar 21, 2011 5.304 5.416 5.304 5.416 145,339 +0.10(+1.90%)
Mar 18, 2011 5.239 5.355 5.239 5.315 93,883 +0.06(+1.06%)
Mar 17, 2011 5.340 5.340 5.239 5.259 164,819 -0.06(-1.05%)
Mar 16, 2011 5.456 5.456 5.234 5.315 200,931 -0.13(-2.33%)
Mar 15, 2011 5.376 5.441 5.375 5.441 135,294 +0.01(+0.19%)
Mar 14, 2011 5.370 5.441 5.360 5.431 130,768 -0.01(-0.09%)
Mar 11, 2011 5.355 5.441 5.355 5.436 140,235 -0.11(-1.92%)
Mar 10, 2011 5.552 5.597 5.502 5.542 272,693 +0.00(+0.00%)
Mar 09, 2011 5.436 5.542 5.436 5.542 168,935 +0.08(+1.39%)
Mar 08, 2011 5.375 5.477 5.375 5.466 100,261 +0.07(+1.31%)
Mar 07, 2011 5.360 5.396 5.345 5.396 115,754 +0.03(+0.47%)
Mar 04, 2011 5.355 5.416 5.330 5.370 152,196 +0.02(+0.38%)
Mar 03, 2011 5.355 5.426 5.234 5.350 237,956 -0.02(-0.28%)
Mar 02, 2011 5.390 5.411 5.294 5.365 102,908 +0.02(+0.38%)
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.