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 )

7.610 +0.080 (+1.06%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2018 5.842 5.869 5.830 5.848 90,772 +0.04(+0.61%)
Feb 27, 2018 5.895 5.904 5.806 5.812 196,933 -0.09(-1.50%)
Feb 26, 2018 5.866 5.919 5.866 5.901 154,093 +0.04(+0.71%)
Feb 23, 2018 5.801 5.860 5.777 5.860 136,718 +0.09(+1.54%)
Feb 22, 2018 5.741 5.805 5.741 5.771 112,546 +0.04(+0.62%)
Feb 21, 2018 5.836 5.836 5.730 5.735 157,279 -0.07(-1.22%)
Feb 20, 2018 5.860 5.860 5.801 5.806 205,737 -0.03(-0.51%)
Feb 16, 2018 5.836 5.836 5.836 0 +0.05(+0.82%)
Feb 15, 2018 5.735 5.812 5.735 5.789 144,591 +0.03(+0.51%)
Feb 14, 2018 5.771 5.783 5.700 5.759 175,970 -0.06(-1.02%)
Feb 13, 2018 5.812 5.818 5.712 5.818 243,500 +0.01(+0.10%)
Feb 12, 2018 5.795 5.824 5.694 5.812 233,718 +0.06(+1.03%)
Feb 09, 2018 5.730 5.789 5.653 5.753 240,446 +0.06(+1.04%)
Feb 08, 2018 5.806 5.842 5.694 5.694 281,720 -0.10(-1.74%)
Feb 07, 2018 5.765 5.895 5.765 5.795 304,680 +0.03(+0.51%)
Feb 06, 2018 5.653 5.801 5.623 5.765 545,505 -0.04(-0.71%)
Feb 05, 2018 5.954 5.955 5.777 5.806 587,338 -0.15(-2.49%)
Feb 02, 2018 6.025 6.049 5.943 5.954 449,138 -0.11(-1.85%)
Feb 01, 2018 6.221 6.227 6.061 6.067 320,136 -0.16(-2.57%)
Jan 31, 2018 6.203 6.256 6.197 6.227 276,484 +0.02(+0.29%)
Jan 30, 2018 6.316 6.347 6.173 6.209 270,118 -0.12(-1.87%)
Jan 29, 2018 6.410 6.410 6.310 6.327 172,883 -0.10(-1.57%)
Jan 26, 2018 6.410 6.430 6.387 6.428 83,511 +0.01(+0.09%)
Jan 25, 2018 6.452 6.452 6.392 6.422 91,602 -0.01(-0.18%)
Jan 24, 2018 6.434 6.452 6.405 6.434 127,767 -0.02(-0.28%)
Jan 23, 2018 6.381 6.452 6.369 6.452 134,513 +0.08(+1.30%)
Jan 22, 2018 6.316 6.381 6.316 6.369 92,246 +0.02(+0.37%)
Jan 19, 2018 6.304 6.345 6.274 6.345 153,413 +0.04(+0.67%)
Jan 18, 2018 6.351 6.355 6.295 6.303 214,713 -0.07(-1.04%)
Jan 17, 2018 6.351 6.392 6.336 6.369 120,178 +0.02(+0.38%)
Jan 16, 2018 6.321 6.384 6.321 6.345 171,351 +0.01(+0.14%)
Jan 12, 2018 6.336 6.336 6.336 0 -0.06(-0.98%)
Jan 11, 2018 6.434 6.440 6.392 6.398 150,631 -0.03(-0.41%)
Jan 10, 2018 6.475 6.504 6.422 6.425 175,672 -0.05(-0.78%)
Jan 09, 2018 6.540 6.546 6.475 6.475 108,970 -0.05(-0.82%)
Jan 08, 2018 6.481 6.540 6.479 6.529 125,966 +0.05(+0.73%)
Jan 05, 2018 6.576 6.585 6.446 6.481 210,733 -0.09(-1.35%)
Jan 04, 2018 6.623 6.635 6.564 6.570 143,824 -0.05(-0.80%)
Jan 03, 2018 6.641 6.665 6.600 6.623 96,657 -0.02(-0.34%)
Jan 02, 2018 6.659 6.659 6.629 6.646 170,116 -0.02(-0.29%)
Dec 29, 2017 6.665 6.665 6.665 0 +0.04(+0.54%)
Dec 28, 2017 6.606 6.629 6.570 6.629 270,069 +0.02(+0.27%)
Dec 27, 2017 6.594 6.629 6.576 6.611 139,293 +0.05(+0.81%)
Dec 26, 2017 6.481 6.570 6.481 6.558 123,254 +0.08(+1.19%)
Dec 22, 2017 6.505 6.540 6.475 6.481 144,062 -0.02(-0.36%)
Dec 21, 2017 6.564 6.564 6.487 6.505 196,695 -0.03(-0.45%)
Dec 20, 2017 6.558 6.588 6.523 6.535 345,998 -0.01(-0.18%)
Dec 19, 2017 6.600 6.606 6.523 6.546 219,168 -0.04(-0.63%)
Dec 18, 2017 6.517 6.588 6.517 6.588 360,263 +0.11(+1.74%)
Dec 15, 2017 6.440 6.511 6.440 6.475 153,665 +0.07(+1.02%)
Dec 14, 2017 6.422 6.458 6.410 6.410 162,788 -0.04(-0.55%)
Dec 13, 2017 6.434 6.463 6.382 6.446 189,921 +0.05(+0.72%)
Dec 12, 2017 6.382 6.446 6.371 6.399 147,260 +0.02(+0.36%)
Dec 11, 2017 6.359 6.394 6.359 6.376 196,449 +0.01(+0.18%)
Dec 08, 2017 6.388 6.399 6.365 6.365 226,166 -0.02(-0.36%)
Dec 07, 2017 6.347 6.388 6.347 6.388 115,718 +0.03(+0.55%)
Dec 06, 2017 6.376 6.408 6.353 6.353 129,084 -0.02(-0.36%)
Dec 05, 2017 6.365 6.423 6.365 6.376 165,668 +0.02(+0.27%)
Dec 04, 2017 6.405 6.433 6.359 6.359 141,922 +0.00(+0.01%)
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.