Nuveen Real Estate Fund Historical Stock Prices

JRS 
$11.33
*  
0.09
0.8%
Get JRS Alerts
*Delayed - data as of Jul. 10, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  11.28  11.33  11.18  11.33 30,481
07/10/2014 11.2 11.33 11.18 11.33 30,481
07/09/2014 11.21 11.277 11.17 11.24 62,989
07/08/2014 11.2 11.314 11.2 11.26 43,317
07/07/2014 11.16 11.29 11.16 11.23 55,504
07/03/2014 11.25 11.28 11.19 11.24 46,924
07/02/2014 11.26 11.3 11.21 11.27 57,733
07/01/2014 11.25 11.3 11.14 11.3 68,232
06/30/2014 11.22 11.22 11.07 11.18 45,568
06/27/2014 11.16 11.18 11.12 11.16 22,456
06/26/2014 11.17 11.17 11.07 11.15 43,719
06/25/2014 11.13 11.157 11.04 11.12 32,490
06/24/2014 11.16 11.2 11.1 11.1 47,510
06/23/2014 11.15 11.19 11.15 11.165 35,045
06/20/2014 11.1 11.14 11.04 11.14 39,571
06/19/2014 11 11.12 10.96 11.12 55,475
06/18/2014 10.95 11 10.9 10.9556 34,644
06/17/2014 10.97 10.97 10.89 10.89 42,089
06/16/2014 11 11.01 10.92 10.93 49,065
06/13/2014 11.04 11.04 10.98 10.99 36,262
06/12/2014 11 11.08 10.96 11.05 62,301
06/11/2014 10.98 11.11 10.9 10.99 82,257
06/10/2014 11.21 11.21 11.17 11.19 62,319
06/09/2014 11.42 11.48 11.2 11.21 89,778
06/06/2014 11.44 11.5 11.43 11.48 83,237
06/05/2014 11.26 11.44 11.2401 11.44 69,401
06/04/2014 11.23 11.27 11.2 11.26 28,309
06/03/2014 11.25 11.26 11.19 11.26 50,813
06/02/2014 11.17 11.24 11.16 11.24 48,516
05/30/2014 11.16 11.2 11.1522 11.2 36,442
05/29/2014 11.17 11.17 11.13 11.17 55,221
05/28/2014 11.06 11.17 11.05 11.16 106,054
05/27/2014 11.05 11.1 11 11.1 45,669
05/23/2014 11.01 11.07 11 11.06 60,820
05/22/2014 11.04 11.07 11.04 11.05 47,943
05/21/2014 11.06 11.06 10.9756 11.06 48,765
05/20/2014 10.96 11.03 10.93 11.03 54,084
05/19/2014 10.92 11 10.92 10.97 47,911
05/16/2014 10.89 10.98 10.89 10.96 47,305
05/15/2014 10.94 10.94 10.85 10.89 46,649
05/14/2014 10.9 11.01 10.87 10.96 49,973
05/13/2014 10.99 11.04 10.94 10.96 39,267
05/12/2014 10.99 11.01 10.95 10.99 68,174
05/09/2014 10.93 11 10.9299 10.98 34,578
05/08/2014 10.95 11 10.94 10.97 42,722
05/07/2014 10.83 10.97 10.83 10.96 48,890
05/06/2014 10.85 10.88 10.8 10.84 84,081
05/05/2014 10.8 10.91 10.79 10.91 70,337
05/02/2014 10.84 10.884 10.82 10.88 30,039
05/01/2014 10.85 10.9 10.78 10.86 124,649
04/30/2014 10.76 10.84 10.76 10.798 124,203
04/29/2014 10.82 10.84 10.77 10.79 37,973
04/28/2014 10.79 10.81 10.73 10.79 48,888
04/25/2014 10.69 10.73 10.65 10.73 84,875
04/24/2014 10.7 10.7 10.62 10.69 58,102
04/23/2014 10.58 10.63 10.58 10.61 49,931
04/22/2014 10.64 10.64 10.58 10.59 95,794
04/21/2014 10.64 10.64 10.56 10.62 41,956
04/17/2014 10.68 10.68 10.55 10.57 93,343
04/16/2014 10.7 10.7 10.6201 10.65 212,744
04/15/2014 10.7 10.73 10.6 10.64 99,296
04/14/2014 10.73 10.7425 10.61 10.6299 81,377
04/11/2014 10.72 10.8148 10.68 10.72 22,416
04/10/2014 10.82 10.9 10.741 10.75 29,220
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?