Nuveen Real Estate Fund Historical Stock Prices

JRS 
$10.27
*  
0.11
1.06%
Get JRS Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading JRS now
Exchange: AMEX

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAY-2015 TO 31-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  10.32  10.40  10.17  10.27 44,501
08/31/2015 10.33 10.4 10.17 10.27 44,501
08/28/2015 10.31 10.51 10.3 10.38 90,246
08/27/2015 10.15 10.47 10.15 10.39 96,091
08/26/2015 10.02 10.2 10.02 10.2 78,560
08/25/2015 10.27 10.29 9.97 10 146,223
08/24/2015 10.26 10.3 10.08 10.1 103,285
08/21/2015 10.73 10.78 10.5311 10.5403 81,710
08/20/2015 10.8 10.9 10.68 10.74 63,224
08/19/2015 10.82 10.8599 10.8 10.85 32,044
08/18/2015 10.82 10.95 10.732 10.91 45,793
08/17/2015 10.75 10.82 10.72 10.8 30,664
08/14/2015 10.73 10.8 10.69 10.8 25,117
08/13/2015 10.66 10.78 10.64 10.74 19,652
08/12/2015 10.7 10.76 10.64 10.69 34,230
08/11/2015 10.67 10.77 10.65 10.75 35,414
08/10/2015 10.77 10.77 10.65 10.65 31,053
08/07/2015 10.64 10.76 10.63 10.74 54,411
08/06/2015 10.67 10.72 10.59 10.68 61,885
08/05/2015 10.7 10.78 10.65 10.7199 42,177
08/04/2015 10.75 10.824 10.71 10.7118 19,490
08/03/2015 10.7 10.757 10.65 10.75 44,573
07/31/2015 10.64 10.75 10.61 10.7 46,178
07/30/2015 10.57 10.6249 10.5602 10.61 36,734
07/29/2015 10.47 10.62 10.47 10.5816 22,642
07/28/2015 10.49 10.55 10.4801 10.53 30,013
07/27/2015 10.63 10.63 10.44 10.44 62,956
07/24/2015 10.55 10.65 10.55 10.62 22,479
07/23/2015 10.73 10.73 10.565 10.59 49,409
07/22/2015 10.64 10.73 10.6188 10.71 39,808
07/21/2015 10.63 10.689 10.6 10.63 22,974
07/20/2015 10.74 10.74 10.57 10.6 65,530
07/17/2015 10.75 10.76 10.6355 10.69 36,911
07/16/2015 10.65 10.76 10.65 10.71 65,182
07/15/2015 10.54 10.68 10.53 10.59 87,175
07/14/2015 10.58 10.6193 10.5301 10.55 38,108
07/13/2015 10.55 10.65 10.55 10.6 62,277
07/10/2015 10.42 10.56 10.41 10.55 35,217
07/09/2015 10.44 10.46 10.359 10.41 43,109
07/08/2015 10.36 10.4 10.3 10.38 60,076
07/07/2015 10.33 10.44 10.29 10.35 96,369
07/06/2015 10.18 10.35 10.18 10.23 73,161
07/02/2015 10.22 10.4 10.2199 10.25 87,649
07/01/2015 10.35 10.35 10.08 10.23 156,212
06/30/2015 10.23 10.23 10.06 10.21 75,777
06/29/2015 10.19 10.2807 10.14 10.16 90,771
06/26/2015 10.26 10.29 10.16 10.23 44,172
06/25/2015 10.35 10.35 10.19 10.21 45,897
06/24/2015 10.45 10.47 10.24 10.29 98,076
06/23/2015 10.48 10.52 10.42 10.48 54,931
06/22/2015 10.54 10.65 10.502 10.53 40,435
06/19/2015 10.63 10.63 10.55 10.56 33,032
06/18/2015 10.48 10.686 10.48 10.66 52,494
06/17/2015 10.46 10.5495 10.41 10.51 45,165
06/16/2015 10.4 10.51 10.4 10.48 76,809
06/15/2015 10.5 10.519 10.38 10.47 42,576
06/12/2015 10.6 10.6 10.5 10.52 53,677
06/11/2015 10.55 10.67 10.42 10.59 65,909
06/10/2015 10.67 10.84 10.67 10.83 77,406
06/09/2015 10.81 10.87 10.6801 10.71 86,649
06/08/2015 10.91 10.95 10.8401 10.85 41,783
06/05/2015 10.9 10.99 10.86 10.9199 44,531
06/04/2015 11.07 11.09 10.81 10.99 122,996
06/03/2015 11.27 11.27 11.12 11.14 60,787
06/02/2015 11.2 11.37 11.11 11.32 52,490
06/01/2015 11.2 11.27 11.18 11.21 53,494
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?