RMR Real Estate Income Fund (NY: RIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.29	20.29	19.62	19.80	20,226	-0.34(-1.69%)
Jul 30, 2013	20.44	20.63	20.09	20.14	16,751	-0.15(-0.74%)
Jul 29, 2013	20.32	20.85	20.23	20.29	31,913	-0.22(-1.07%)
Jul 26, 2013	20.48	20.83	20.48	20.51	11,272	-0.10(-0.49%)
Jul 25, 2013	20.84	20.94	20.53	20.61	20,272	-0.28(-1.34%)
Jul 24, 2013	20.71	20.90	20.65	20.89	13,570	+0.01(+0.05%)
Jul 23, 2013	20.58	21.00	20.31	20.88	20,361	+0.43(+2.12%)
Jul 22, 2013	20.53	20.96	20.44	20.45	21,862	-0.30(-1.47%)
Jul 19, 2013	20.46	20.90	20.46	20.75	12,876	+0.06(+0.29%)
Jul 18, 2013	20.06	20.69	20.02	20.69	15,668	+0.48(+2.38%)
Jul 17, 2013	19.97	20.50	19.91	20.21	27,021	+0.13(+0.65%)
Jul 16, 2013	20.16	20.19	19.86	20.08	21,409	-0.04(-0.20%)
Jul 15, 2013	20.21	20.25	20.11	20.12	12,564	-0.06(-0.30%)
Jul 12, 2013	20.12	20.50	20.11	20.18	6,948	-0.11(-0.54%)
Jul 11, 2013	20.10	20.29	19.87	20.29	13,214	+0.41(+2.06%)
Jul 10, 2013	20.00	20.09	19.62	19.88	18,367	+0.06(+0.30%)
Jul 09, 2013	19.56	19.82	19.27	19.82	10,272	+0.55(+2.85%)
Jul 08, 2013	19.59	19.75	19.27	19.27	13,650	-0.41(-2.08%)
Jul 05, 2013	20.30	20.30	19.48	19.68	15,115	-0.32(-1.60%)
Jul 03, 2013	20.06	20.22	19.92	20.00	14,237	+0.08(+0.40%)
Jul 02, 2013	20.36	20.40	19.86	19.92	14,151	-0.20(-0.99%)
Jul 01, 2013	20.03	20.44	19.96	20.12	12,389	-0.08(-0.39%)
Jun 28, 2013	19.99	20.20	19.46	20.20	16,525	+1.39(+7.38%)
Jun 26, 2013	18.41	18.87	18.41	18.81	26,909	+0.42(+2.27%)
Jun 25, 2013	17.95	18.41	17.90	18.39	16,282	+0.48(+2.69%)
Jun 24, 2013	18.41	18.41	17.91	17.91	23,780	-0.50(-2.72%)
Jun 21, 2013	18.56	18.56	18.36	18.41	34,541	+0.02(+0.13%)
Jun 20, 2013	19.18	19.18	18.38	18.39	35,240	-1.09(-5.61%)
Jun 19, 2013	19.89	20.10	19.48	19.48	24,841	-0.44(-2.21%)
Jun 18, 2013	19.84	20.21	19.83	19.92	22,253	+0.06(+0.28%)
Jun 17, 2013	20.23	20.61	19.86	19.86	20,383	-0.25(-1.24%)
Jun 14, 2013	20.00	20.54	20.00	20.11	24,348	-0.02(-0.08%)
Jun 13, 2013	20.07	20.36	20.06	20.13	24,043	-0.21(-1.03%)
Jun 12, 2013	21.34	21.34	20.12	20.34	32,046	-0.80(-3.78%)
Jun 11, 2013	21.31	21.47	21.00	21.14	19,346	-0.17(-0.80%)
Jun 10, 2013	21.46	21.75	21.25	21.31	25,931	-0.04(-0.19%)
Jun 07, 2013	20.95	21.45	20.78	21.35	24,031	+0.66(+3.19%)
Jun 06, 2013	21.04	21.25	20.50	20.69	35,335	-0.25(-1.19%)
Jun 05, 2013	21.50	21.57	20.81	20.94	28,535	-0.37(-1.74%)
Jun 04, 2013	21.20	21.59	21.12	21.31	26,918	+0.03(+0.12%)
Jun 03, 2013	21.35	21.90	21.15	21.28	48,632	+0.13(+0.63%)
May 31, 2013	21.50	21.74	21.14	21.15	24,844	-0.35(-1.63%)
May 30, 2013	22.49	22.68	21.32	21.50	51,616	-0.79(-3.54%)
May 29, 2013	22.60	22.82	22.07	22.29	22,052	-0.41(-1.81%)
May 28, 2013	22.58	23.25	22.58	22.70	24,370	+0.35(+1.57%)
May 24, 2013	22.34	22.71	22.27	22.35	22,140	-0.28(-1.24%)
May 23, 2013	22.63	23.28	22.09	22.63	35,416	-0.37(-1.61%)
May 22, 2013	23.01	23.35	23.00	23.00	30,817	-0.03(-0.13%)
May 21, 2013	23.23	23.49	22.89	23.03	39,198	-0.30(-1.29%)
May 20, 2013	23.34	24.35	23.08	23.33	46,956	-0.16(-0.68%)
May 17, 2013	23.14	23.57	22.82	23.49	20,530	+0.55(+2.40%)
May 16, 2013	22.61	22.99	22.52	22.94	11,402	+0.30(+1.32%)
May 15, 2013	22.57	22.96	22.57	22.64	34,518	+0.56(+2.54%)
May 13, 2013	22.27	22.43	22.06	22.08	54,402	+0.01(+0.05%)
May 10, 2013	21.95	22.44	21.95	22.07	21,560	-0.02(-0.09%)
May 09, 2013	22.06	22.38	22.00	22.09	24,262	-0.10(-0.46%)
May 08, 2013	21.66	22.45	21.66	22.19	22,081	+0.45(+2.08%)
May 07, 2013	21.70	21.84	21.53	21.74	16,006	+0.06(+0.28%)
May 06, 2013	21.67	21.87	21.47	21.68	31,187	+0.11(+0.51%)
May 03, 2013	21.93	21.95	21.57	21.57	34,349	-0.08(-0.37%)
May 02, 2013	21.50	21.86	21.50	21.65	36,380	+0.07(+0.32%)
May 01, 2013	21.74	21.81	21.39	21.58	25,729	-0.02(-0.09%)
Apr 30, 2013	21.57	21.65	21.46	21.60	14,166	+0.16(+0.75%)
Apr 29, 2013	21.55	21.85	21.44	21.44	16,113	-0.14(-0.65%)
Apr 26, 2013	21.46	21.73	21.51	21.58	26,088	-0.01(-0.05%)
Apr 25, 2013	21.82	21.84	21.58	21.59	21,220	-0.08(-0.37%)
Apr 24, 2013	21.64	21.79	21.59	21.67	15,860	+0.14(+0.65%)
Apr 23, 2013	21.52	22.26	21.37	21.53	42,656	+0.02(+0.09%)
Apr 22, 2013	21.55	21.83	21.42	21.51	28,834	-0.09(-0.42%)
Apr 19, 2013	21.60	21.65	21.27	21.60	13,704	+0.05(+0.23%)
Apr 18, 2013	21.28	21.58	21.15	21.55	11,717	+0.38(+1.79%)
Apr 17, 2013	21.60	21.60	21.11	21.17	24,533	-0.42(-1.95%)
Apr 16, 2013	22.21	22.21	21.55	21.59	34,729	-0.38(-1.73%)
Apr 15, 2013	21.99	22.03	21.80	21.97	77,183	+0.08(+0.37%)
Apr 12, 2013	21.88	22.21	21.88	21.89	24,330	+0.02(+0.09%)
Apr 11, 2013	21.44	22.35	21.44	21.87	68,449	+0.34(+1.58%)
Apr 10, 2013	21.29	21.57	21.29	21.53	23,617	+0.17(+0.80%)
Apr 09, 2013	21.21	21.36	21.09	21.36	21,259	+0.15(+0.71%)
Apr 08, 2013	21.18	21.27	20.95	21.21	20,854	+0.07(+0.33%)
Apr 05, 2013	21.06	21.17	20.94	21.14	29,013	+0.09(+0.43%)
Apr 04, 2013	21.10	21.10	21.01	21.05	17,897	+0.12(+0.57%)
Apr 03, 2013	21.04	21.19	20.78	20.93	28,224	-0.01(-0.05%)
Apr 02, 2013	20.91	20.97	20.80	20.94	40,177	+0.14(+0.67%)
Apr 01, 2013	21.01	21.01	20.70	20.80	24,585	-0.12(-0.57%)
Mar 28, 2013	21.04	21.10	20.80	20.92	43,489	+0.09(+0.43%)
Mar 27, 2013	20.79	20.94	20.78	20.83	33,151	+0.03(+0.14%)
Mar 26, 2013	20.84	21.13	20.80	20.80	49,106	-0.10(-0.48%)
Mar 25, 2013	21.23	21.32	20.81	20.90	45,366	+0.08(+0.38%)
Mar 22, 2013	20.75	20.83	20.73	20.82	9,601	+0.09(+0.43%)
Mar 21, 2013	20.61	20.75	20.61	20.73	16,857	+0.03(+0.14%)
Mar 20, 2013	20.74	20.75	20.44	20.70	20,446	+0.17(+0.83%)
Mar 19, 2013	20.75	20.75	20.36	20.53	25,189	-0.04(-0.19%)
Mar 18, 2013	20.49	20.57	20.40	20.57	10,724	+0.10(+0.49%)
Mar 15, 2013	20.73	20.73	20.33	20.47	36,251	-0.09(-0.44%)
Mar 14, 2013	20.42	20.80	20.42	20.56	20,557	-0.07(-0.34%)
Mar 13, 2013	20.60	20.65	20.40	20.63	24,042	+0.18(+0.88%)
Mar 12, 2013	20.45	20.50	20.16	20.45	43,603	+0.09(+0.44%)
Mar 11, 2013	20.29	20.44	20.22	20.36	27,424	+0.12(+0.59%)
Mar 08, 2013	20.47	20.53	20.20	20.24	28,544	-0.09(-0.44%)
Mar 07, 2013	20.40	20.53	20.25	20.33	32,395	-0.00(-0.00%)
Mar 06, 2013	20.47	20.54	20.33	20.33	30,381	-0.08(-0.39%)
Mar 05, 2013	20.53	20.56	20.34	20.41	13,556	-0.05(-0.26%)
Mar 04, 2013	20.50	20.55	20.25	20.46	13,295	+0.01(+0.07%)
Mar 01, 2013	20.54	20.54	20.30	20.45	26,510	+0.00(+0.00%)
Feb 28, 2013	20.54	20.58	20.22	20.45	19,182	-0.09(-0.44%)
Feb 27, 2013	20.39	20.68	20.36	20.54	30,160	+0.15(+0.74%)
Feb 26, 2013	20.25	20.44	20.21	20.39	22,723	-0.24(-1.16%)
Feb 22, 2013	20.55	20.65	20.35	20.63	18,124	+0.06(+0.29%)
Feb 21, 2013	20.50	20.60	20.23	20.57	29,568	+0.16(+0.78%)
Feb 20, 2013	20.48	20.54	20.37	20.41	36,813	-0.02(-0.10%)
Feb 19, 2013	20.31	20.47	20.31	20.43	27,528	+0.16(+0.79%)
Feb 15, 2013	20.24	20.33	20.18	20.27	25,054	+0.11(+0.55%)
Feb 14, 2013	20.16	20.24	20.06	20.16	31,643	+0.05(+0.25%)
Feb 13, 2013	19.99	20.12	19.98	20.11	15,046	+0.14(+0.70%)
Feb 12, 2013	19.96	19.98	19.89	19.97	10,999	+0.08(+0.40%)
Feb 11, 2013	19.93	19.93	19.81	19.89	29,988	+0.04(+0.20%)
Feb 08, 2013	19.63	19.85	19.63	19.85	13,684	+0.20(+1.02%)
Feb 07, 2013	19.57	19.79	19.57	19.65	46,271	+0.00(+0.00%)
Feb 06, 2013	19.70	19.71	19.61	19.65	31,722	+0.03(+0.15%)
Feb 04, 2013	19.69	19.75	19.61	19.62	36,880	-0.05(-0.25%)
Feb 01, 2013	19.64	19.67	19.55	19.67	9,428	+0.09(+0.46%)
Jan 31, 2013	19.65	19.65	19.51	19.58	20,846	+0.02(+0.09%)
Jan 30, 2013	19.50	19.57	19.45	19.56	19,536	+0.06(+0.32%)
Jan 29, 2013	19.59	19.69	19.40	19.50	16,476	-0.09(-0.46%)
Jan 28, 2013	19.63	19.63	19.42	19.59	16,016	+0.05(+0.26%)
Jan 25, 2013	19.64	19.73	19.50	19.54	42,892	-0.06(-0.31%)
Jan 24, 2013	19.60	19.64	19.55	19.60	16,651	+0.02(+0.10%)
Jan 23, 2013	19.50	19.62	19.48	19.58	21,844	+0.05(+0.26%)
Jan 22, 2013	19.55	19.61	19.51	19.53	36,308	+0.02(+0.10%)
Jan 18, 2013	19.41	19.51	19.31	19.51	23,753	+0.11(+0.57%)
Jan 17, 2013	19.43	19.43	19.31	19.40	14,564	+0.11(+0.57%)
Jan 16, 2013	19.30	19.30	18.97	19.29	35,246	+0.09(+0.47%)
Jan 15, 2013	19.20	19.30	19.12	19.20	21,624	-0.06(-0.31%)
Jan 14, 2013	19.23	19.45	19.18	19.26	20,046	+0.13(+0.68%)
Jan 11, 2013	19.09	19.13	19.02	19.13	15,604	+0.06(+0.31%)
Jan 10, 2013	18.95	19.11	18.93	19.07	17,038	+0.13(+0.69%)
Jan 09, 2013	18.80	18.95	18.74	18.94	21,801	+0.20(+1.07%)
Jan 08, 2013	18.69	18.75	18.61	18.74	25,807	+0.05(+0.27%)
Jan 07, 2013	18.44	18.75	18.44	18.69	16,372	+0.11(+0.59%)
Jan 04, 2013	18.43	18.61	18.43	18.58	19,671	+0.15(+0.81%)
Jan 03, 2013	18.50	18.50	18.38	18.43	13,022	+0.04(+0.21%)
Jan 02, 2013	18.39	18.42	18.20	18.39	8,111	+0.19(+1.02%)
Dec 31, 2012	18.17	18.23	18.05	18.20	26,066	+0.08(+0.47%)
Dec 28, 2012	18.13	18.13	18.02	18.12	29,746	+0.00(+0.00%)
Dec 27, 2012	18.12	18.13	17.96	18.12	50,063	+0.07(+0.39%)
Dec 26, 2012	18.10	18.12	18.00	18.05	13,282	-0.07(-0.39%)
Dec 24, 2012	18.17	18.18	18.03	18.12	11,822	+0.04(+0.22%)
Dec 21, 2012	17.89	18.12	17.79	18.08	33,384	+0.16(+0.89%)
Dec 20, 2012	17.83	17.99	17.82	17.92	23,688	-0.10(-0.55%)
Dec 19, 2012	17.90	18.08	17.90	18.02	30,741	+0.08(+0.45%)
Dec 18, 2012	17.90	18.09	17.58	17.94	17,733	+0.04(+0.22%)
Dec 17, 2012	18.04	18.09	17.88	17.90	16,423	-0.04(-0.22%)
Dec 14, 2012	18.02	18.10	17.78	17.94	20,867	+0.03(+0.17%)
Dec 13, 2012	18.16	18.16	17.89	17.91	14,564	-0.19(-1.05%)
Dec 12, 2012	18.17	18.18	17.98	18.10	21,015	-0.06(-0.33%)
Dec 11, 2012	18.17	18.25	18.08	18.16	25,977	+0.12(+0.67%)
Dec 10, 2012	18.10	18.10	17.98	18.04	14,175	+0.04(+0.22%)
Dec 07, 2012	17.94	18.00	17.90	18.00	19,435	+0.10(+0.56%)
Dec 06, 2012	17.86	17.90	17.78	17.90	27,139	+0.12(+0.67%)
Dec 05, 2012	17.84	17.86	17.73	17.78	11,412	-0.03(-0.17%)
Dec 04, 2012	17.79	17.85	17.73	17.81	21,482	+0.12(+0.68%)
Nov 30, 2012	17.63	17.69	17.61	17.69	11,185	+0.12(+0.68%)
Nov 29, 2012	17.70	17.75	17.46	17.57	31,233	-0.02(-0.09%)
Nov 28, 2012	17.60	17.63	17.52	17.59	33,708	+0.04(+0.20%)
Nov 27, 2012	17.60	17.60	17.52	17.55	16,468	-0.02(-0.11%)
Nov 26, 2012	17.59	17.71	17.48	17.57	21,624	+0.03(+0.17%)
Nov 23, 2012	17.66	17.66	17.47	17.54	8,581	+0.04(+0.23%)
Nov 21, 2012	17.64	17.72	17.39	17.50	19,992	+0.01(+0.06%)
Nov 20, 2012	17.45	17.54	17.08	17.49	20,651	+0.15(+0.87%)
Nov 19, 2012	17.03	17.36	17.03	17.34	28,374	+0.38(+2.24%)
Nov 16, 2012	17.00	17.15	16.84	16.96	16,679	+0.02(+0.12%)
Nov 15, 2012	17.24	17.24	16.48	16.94	45,546	-0.33(-1.91%)
Nov 14, 2012	17.78	17.78	17.09	17.27	26,629	-0.36(-2.04%)
Nov 13, 2012	17.73	17.73	17.62	17.63	7,396	-0.10(-0.56%)
Nov 12, 2012	17.83	17.83	17.52	17.73	4,943	+0.04(+0.23%)
Nov 09, 2012	17.88	17.94	17.64	17.69	21,654	-0.12(-0.67%)
Nov 08, 2012	18.02	18.02	17.81	17.81	21,439	-0.15(-0.84%)
Nov 07, 2012	18.00	18.00	17.89	17.96	21,711	-0.14(-0.77%)
Nov 06, 2012	17.89	18.16	17.89	18.10	21,500	-0.02(-0.11%)
Nov 05, 2012	18.19	18.19	17.99	18.12	26,812	+0.00(+0.00%)
Nov 02, 2012	18.09	18.13	18.08	18.12	10,528	-0.04(-0.22%)
Nov 01, 2012	18.13	18.18	18.02	18.16	25,670	+0.16(+0.89%)
Oct 31, 2012	17.90	18.00	17.82	18.00	21,274	+0.16(+0.91%)
Oct 26, 2012	18.09	17.84	17.84	17.84	24,000	-0.09(-0.51%)
Oct 25, 2012	18.20	18.20	17.86	17.93	14,419	-0.06(-0.33%)
Oct 24, 2012	18.04	18.05	17.90	17.99	14,048	+0.06(+0.33%)
Oct 23, 2012	18.04	18.10	17.82	17.93	19,163	-0.11(-0.61%)
Oct 19, 2012	18.11	18.12	17.95	18.04	20,555	+0.03(+0.17%)
Oct 18, 2012	18.09	18.17	17.97	18.01	8,608	-0.04(-0.21%)
Oct 17, 2012	18.17	18.17	18.04	18.05	10,685	+0.03(+0.16%)
Oct 16, 2012	17.97	18.03	17.96	18.02	14,429	+0.09(+0.50%)
Oct 15, 2012	17.82	17.99	17.78	17.93	30,251	+0.06(+0.32%)
Oct 12, 2012	17.88	17.94	17.76	17.87	11,221	+0.04(+0.24%)
Oct 11, 2012	17.88	17.92	17.80	17.83	34,924	+0.18(+1.02%)
Oct 10, 2012	17.82	17.82	17.47	17.65	42,550	-0.10(-0.56%)
Oct 09, 2012	17.94	17.96	17.51	17.75	25,250	-0.07(-0.38%)
Oct 08, 2012	17.85	17.88	17.76	17.82	15,674	-0.00(-0.01%)
Oct 05, 2012	18.00	18.00	17.76	17.82	16,448	-0.04(-0.22%)
Oct 04, 2012	17.79	17.98	17.79	17.86	49,844	+0.07(+0.39%)
Oct 03, 2012	17.75	17.79	17.70	17.79	29,817	+0.09(+0.51%)
Oct 02, 2012	17.65	17.73	17.60	17.70	23,308	+0.09(+0.51%)
Oct 01, 2012	17.87	17.87	17.48	17.61	31,683	-0.12(-0.68%)
Sep 28, 2012	17.69	17.74	17.58	17.73	35,113	+0.05(+0.28%)
Sep 27, 2012	17.64	17.69	17.56	17.68	22,221	+0.19(+1.09%)
Sep 26, 2012	17.48	17.52	17.34	17.49	23,405	-0.03(-0.17%)
Sep 25, 2012	17.73	17.73	17.45	17.52	20,233	-0.13(-0.74%)
Sep 24, 2012	17.63	17.66	17.61	17.65	16,191	-0.02(-0.11%)
Sep 21, 2012	17.69	17.69	17.59	17.67	11,272	+0.04(+0.22%)
Sep 20, 2012	17.65	17.70	17.59	17.63	10,952	-0.02(-0.11%)
Sep 19, 2012	17.84	17.84	17.63	17.65	17,915	-0.09(-0.51%)
Sep 18, 2012	18.02	18.02	17.61	17.74	28,826	-0.43(-2.37%)
Sep 17, 2012	18.24	18.24	18.12	18.17	18,525	+0.04(+0.22%)
Sep 14, 2012	18.08	18.19	18.08	18.13	17,035	+0.05(+0.28%)
Sep 13, 2012	18.10	18.10	18.01	18.08	26,295	+0.07(+0.39%)
Sep 12, 2012	18.00	18.13	18.00	18.01	13,252	-0.04(-0.22%)
Sep 11, 2012	17.97	18.14	17.97	18.05	32,205	+0.12(+0.65%)
Sep 10, 2012	18.08	18.08	17.91	17.93	13,827	-0.15(-0.81%)
Sep 07, 2012	18.00	18.09	18.00	18.08	12,133	+0.15(+0.81%)
Sep 06, 2012	17.94	17.97	17.88	17.93	32,294	+0.10(+0.59%)
Sep 05, 2012	17.86	17.86	17.77	17.83	38,118	-0.01(-0.06%)
Sep 04, 2012	17.64	17.89	17.60	17.84	10,897	+0.10(+0.56%)
Aug 31, 2012	17.76	17.76	17.61	17.74	21,173	-0.02(-0.11%)
Aug 30, 2012	17.65	17.76	17.52	17.76	18,976	+0.10(+0.57%)
Aug 29, 2012	17.65	17.75	17.51	17.66	65,916	-0.04(-0.23%)
Aug 27, 2012	17.57	17.80	17.48	17.70	24,207	+0.08(+0.45%)
Aug 24, 2012	17.69	17.69	17.53	17.62	11,735	-0.01(-0.04%)
Aug 23, 2012	17.44	17.65	17.44	17.63	13,872	+0.03(+0.16%)
Aug 22, 2012	17.49	17.60	17.32	17.60	16,265	+0.00(+0.00%)
Aug 21, 2012	17.45	17.71	17.45	17.60	52,529	+0.05(+0.28%)
Aug 20, 2012	17.57	17.60	17.50	17.55	14,010	-0.06(-0.34%)
Aug 17, 2012	17.57	17.64	17.50	17.61	17,648	+0.06(+0.34%)
Aug 16, 2012	17.54	17.67	17.50	17.55	7,730	-0.03(-0.17%)
Aug 15, 2012	17.50	17.65	17.50	17.58	18,323	-0.02(-0.11%)
Aug 14, 2012	17.55	17.63	17.50	17.60	22,728	+0.00(+0.00%)
Aug 13, 2012	17.64	17.64	17.41	17.60	40,315	+0.01(+0.06%)
Aug 10, 2012	17.60	17.60	17.45	17.59	22,825	-0.04(-0.23%)
Aug 09, 2012	17.60	17.74	17.52	17.63	26,021	-0.07(-0.40%)
Aug 08, 2012	17.80	17.80	17.61	17.70	9,438	-0.12(-0.67%)
Aug 07, 2012	17.89	17.95	17.76	17.82	19,371	-0.15(-0.84%)
Aug 06, 2012	17.75	17.97	17.75	17.97	27,295	+0.13(+0.73%)
Aug 03, 2012	17.77	17.85	17.65	17.84	39,996	+0.16(+0.90%)
Aug 02, 2012	17.57	17.68	17.54	17.68	44,552	-0.01(-0.06%)