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 )

7.590 +0.060 (+0.80%)
Streaming Delayed Price Updated: 12:06 PM EDT, May 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 (%)
Dec 31, 2018 5.474 5.487 5.409 5.461 245,711 +0.05(+0.95%)
Dec 28, 2018 5.409 5.480 5.370 5.409 290,330 +0.08(+1.45%)
Dec 27, 2018 5.312 5.368 5.274 5.332 310,309 -0.04(-0.72%)
Dec 26, 2018 5.248 5.370 5.177 5.370 299,100 +0.17(+3.23%)
Dec 24, 2018 5.274 5.351 5.177 5.203 228,205 -0.07(-1.35%)
Dec 21, 2018 5.351 5.441 5.267 5.274 223,092 -0.07(-1.33%)
Dec 20, 2018 5.538 5.545 5.235 5.345 476,561 -0.19(-3.50%)
Dec 19, 2018 5.635 5.635 5.532 5.538 233,175 -0.10(-1.83%)
Dec 18, 2018 5.629 5.687 5.603 5.641 213,350 +0.04(+0.69%)
Dec 17, 2018 5.816 5.822 5.590 5.603 341,914 -0.21(-3.66%)
Dec 14, 2018 5.777 5.913 5.771 5.816 226,810 -0.07(-1.21%)
Dec 13, 2018 5.900 5.932 5.848 5.887 228,531 -0.02(-0.38%)
Dec 12, 2018 6.004 6.004 5.871 5.909 282,553 -0.09(-1.47%)
Dec 11, 2018 5.966 6.023 5.966 5.998 160,399 +0.05(+0.85%)
Dec 10, 2018 5.991 6.029 5.852 5.947 196,093 -0.06(-0.95%)
Dec 07, 2018 5.991 6.017 5.960 6.004 167,422 +0.03(+0.53%)
Dec 06, 2018 5.897 6.010 5.840 5.972 219,859 +0.01(+0.21%)
Dec 04, 2018 5.991 6.017 5.909 5.960 133,526 -0.01(-0.21%)
Dec 03, 2018 6.036 6.036 5.972 5.972 134,964 -0.02(-0.32%)
Nov 30, 2018 5.960 6.010 5.953 5.991 258,341 +0.06(+0.96%)
Nov 29, 2018 5.947 5.953 5.916 5.935 67,167 +0.00(+0.00%)
Nov 28, 2018 5.878 5.946 5.849 5.935 98,155 +0.06(+0.97%)
Nov 27, 2018 5.859 5.884 5.834 5.878 49,228 +0.02(+0.32%)
Nov 26, 2018 5.871 5.887 5.852 5.859 58,944 +0.00(+0.00%)
Nov 23, 2018 5.840 5.859 5.802 5.859 21,541 +0.05(+0.87%)
Nov 21, 2018 5.808 5.808 5.808 0 -0.01(-0.22%)
Nov 20, 2018 5.840 5.887 5.808 5.821 111,598 -0.05(-0.86%)
Nov 19, 2018 5.903 5.966 5.871 5.871 101,139 -0.04(-0.75%)
Nov 16, 2018 5.865 5.935 5.821 5.916 89,651 +0.01(+0.21%)
Nov 15, 2018 5.947 5.967 5.900 5.903 104,350 -0.08(-1.27%)
Nov 14, 2018 5.991 6.017 5.947 5.979 114,270 -0.04(-0.73%)
Nov 13, 2018 6.023 6.029 5.972 6.023 62,846 +0.01(+0.21%)
Nov 12, 2018 5.991 6.055 5.985 6.010 64,675 +0.03(+0.53%)
Nov 09, 2018 5.935 6.017 5.935 5.979 105,490 +0.01(+0.21%)
Nov 08, 2018 5.953 5.998 5.953 5.966 135,146 -0.03(-0.53%)
Nov 07, 2018 5.878 5.998 5.871 5.998 114,219 +0.16(+2.70%)
Nov 06, 2018 5.821 5.871 5.821 5.840 129,824 -0.01(-0.22%)
Nov 05, 2018 5.758 5.859 5.758 5.852 120,040 +0.09(+1.53%)
Nov 02, 2018 5.827 5.827 5.733 5.764 160,770 -0.06(-1.08%)
Nov 01, 2018 5.802 5.846 5.796 5.827 96,978 +0.02(+0.33%)
Oct 31, 2018 5.827 5.859 5.783 5.808 188,239 -0.04(-0.76%)
Oct 30, 2018 5.783 5.879 5.771 5.852 140,676 +0.08(+1.31%)
Oct 29, 2018 5.764 5.859 5.764 5.777 128,486 +0.02(+0.33%)
Oct 26, 2018 5.884 5.884 5.745 5.758 209,080 -0.09(-1.62%)
Oct 25, 2018 5.827 5.903 5.807 5.852 100,799 +0.04(+0.76%)
Oct 24, 2018 5.777 5.846 5.770 5.808 86,591 +0.03(+0.55%)
Oct 23, 2018 5.720 5.796 5.720 5.777 145,840 -0.01(-0.11%)
Oct 22, 2018 5.834 5.840 5.777 5.783 141,169 -0.04(-0.76%)
Oct 19, 2018 5.802 5.865 5.755 5.827 92,502 +0.03(+0.44%)
Oct 18, 2018 5.777 5.852 5.777 5.802 101,405 -0.01(-0.22%)
Oct 17, 2018 5.840 5.863 5.789 5.815 79,404 -0.04(-0.75%)
Oct 16, 2018 5.745 5.871 5.714 5.859 170,910 +0.15(+2.65%)
Oct 15, 2018 5.745 5.808 5.707 5.707 368,270 -0.04(-0.66%)
Oct 12, 2018 5.821 5.852 5.720 5.745 140,654 +0.00(+0.00%)
Oct 11, 2018 5.890 5.890 5.739 5.745 320,585 -0.16(-2.67%)
Oct 10, 2018 5.991 6.017 5.903 5.903 151,936 -0.09(-1.48%)
Oct 09, 2018 6.017 6.042 5.960 5.991 150,641 -0.03(-0.42%)
Oct 08, 2018 5.922 6.061 5.922 6.017 202,927 +0.11(+1.93%)
Oct 05, 2018 5.941 5.960 5.897 5.903 185,321 -0.05(-0.85%)
Oct 04, 2018 6.055 6.055 5.941 5.953 169,776 -0.11(-1.87%)
Oct 03, 2018 6.124 6.168 6.061 6.067 143,090 -0.08(-1.23%)
Oct 02, 2018 6.168 6.187 6.143 6.143 128,516 -0.01(-0.21%)
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.