Nuveen Real Estate Fund Historical Stock Prices

JRS 
$11.72
*  
0.15
1.3%
Get JRS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading JRS now
Exchange: AMEX

Community Rating:
View:    JRS Pre-Market
 
 
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.65  11.73  11.58  11.72 89,620
12/26/2014 11.63 11.73 11.58 11.72 89,620
12/24/2014 11.61 11.61 11.5306 11.57 35,897
12/23/2014 11.56 11.5652 11.49 11.5652 50,123
12/22/2014 11.33 11.53 11.33 11.52 82,063
12/19/2014 11.39 11.45 11.35 11.44 59,086
12/18/2014 11.27 11.479 11.27 11.43 71,110
12/17/2014 11.13 11.41 11.0501 11.29 117,730
12/16/2014 11 11.2099 11 11.04 110,545
12/15/2014 11.54 11.61 11.11 11.16 114,783
12/12/2014 11.58 11.64 11.48 11.48 83,048
12/11/2014 11.57 11.639 11.52 11.61 96,771
12/10/2014 11.68 11.77 11.67 11.72 81,712
12/09/2014 11.76 11.78 11.65 11.77 81,109
12/08/2014 11.6 11.8 11.6 11.78 102,252
12/05/2014 11.61 11.64 11.56 11.64 52,732
12/04/2014 11.55 11.67 11.53 11.67 104,419
12/03/2014 11.59 11.6 11.5319 11.58 70,958
12/02/2014 11.55 11.64 11.47 11.57 112,821
12/01/2014 11.54 11.65 11.53 11.59 76,554
11/28/2014 11.53 11.647 11.5056 11.62 32,776
11/26/2014 11.49 11.58 11.47 11.57 73,481
11/25/2014 11.44 11.49 11.42 11.49 70,043
11/24/2014 11.38 11.45 11.36 11.45 59,575
11/21/2014 11.5 11.5 11.2 11.3 158,453
11/20/2014 11.29 11.44 11.28 11.44 77,751
11/19/2014 11.25 11.34 11.25 11.34 59,224
11/18/2014 11.33 11.33 11.26 11.28 76,039
11/17/2014 11.3 11.37 11.2 11.248 168,878
11/14/2014 11.33 11.3554 11.25 11.29 78,787
11/13/2014 11.24 11.38 11.24 11.38 51,743
11/12/2014 11.33 11.3393 11.203 11.26 53,869
11/11/2014 11.38 11.38 11.28 11.3 69,660
11/10/2014 11.28 11.3215 11.26 11.32 41,252
11/07/2014 11.29 11.32 11.23 11.31 56,670
11/06/2014 11.31 11.32 11.254 11.27 40,508
11/05/2014 11.26 11.31 11.16 11.3 79,125
11/04/2014 11.26 11.27 11.09 11.18 57,801
11/03/2014 11.17 11.32 11.17 11.22 98,347
10/31/2014 11.23 11.3 11.15 11.18 78,484
10/30/2014 11.12 11.17 11.06 11.16 57,488
10/29/2014 11.04 11.07 10.995 11.07 93,758
10/28/2014 10.98 11.0681 10.9101 11.05 72,051
10/27/2014 11 11.0245 10.9 10.9699 49,650
10/24/2014 11.07 11.07 10.94 11.01 32,169
10/23/2014 11.02 11.05 10.953 11 78,293
10/22/2014 10.93 11 10.885 10.94 46,134
10/21/2014 10.81 10.88 10.773 10.88 58,907
10/20/2014 10.69 10.78 10.51 10.78 64,420
10/17/2014 10.55 10.6804 10.5 10.6699 61,514
10/16/2014 10.22 10.5 10.21 10.49 93,983
10/15/2014 10.44 10.44 10.2 10.32 129,601
10/14/2014 10.44 10.58 10.34 10.44 127,837
10/13/2014 10.63 10.63 10.36 10.42 63,618
10/10/2014 10.65 10.72 10.553 10.553 43,563
10/09/2014 10.69 10.8 10.58 10.6 111,033
10/08/2014 10.51 10.6942 10.4801 10.68 36,110
10/07/2014 10.49 10.53 10.44 10.5 50,850
10/06/2014 10.49 10.55 10.45 10.4929 61,737
10/03/2014 10.35 10.4936 10.3496 10.48 105,083
10/02/2014 10.48 10.51 10.358 10.45 92,004
10/01/2014 10.52 10.537 10.41 10.48 77,859
09/30/2014 10.38 10.51 10.37 10.51 63,757
09/29/2014 10.49 10.49 10.35 10.41 96,773
09/26/2014 10.44 10.5 10.36 10.48 63,422
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?