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 )

7.380 -0.090 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2018 5.919 5.951 5.893 5.907 94,635 +0.03(+0.52%)
Apr 27, 2018 5.810 5.883 5.762 5.877 104,953 +0.09(+1.57%)
Apr 26, 2018 5.749 5.822 5.737 5.786 153,783 +0.07(+1.17%)
Apr 25, 2018 5.743 5.778 5.713 5.719 85,633 -0.05(-0.85%)
Apr 24, 2018 5.749 5.786 5.749 5.768 94,015 +0.02(+0.32%)
Apr 23, 2018 5.737 5.792 5.737 5.749 171,877 +0.01(+0.21%)
Apr 20, 2018 5.780 5.798 5.731 5.737 77,723 -0.06(-1.04%)
Apr 19, 2018 5.834 5.843 5.768 5.798 115,558 -0.08(-1.44%)
Apr 18, 2018 5.895 5.895 5.858 5.883 142,623 -0.01(-0.10%)
Apr 17, 2018 5.834 5.901 5.834 5.889 127,982 +0.05(+0.93%)
Apr 16, 2018 5.804 5.865 5.798 5.834 159,887 +0.01(+0.10%)
Apr 13, 2018 5.786 5.828 5.786 5.828 156,975 +0.02(+0.31%)
Apr 12, 2018 5.865 5.869 5.774 5.810 154,022 -0.08(-1.44%)
Apr 11, 2018 5.865 5.895 5.846 5.895 130,410 +0.03(+0.52%)
Apr 10, 2018 5.834 5.883 5.828 5.865 123,524 +0.02(+0.42%)
Apr 09, 2018 5.883 5.905 5.816 5.840 407,490 -0.07(-1.23%)
Apr 06, 2018 5.925 5.979 5.883 5.913 125,721 -0.04(-0.61%)
Apr 05, 2018 5.955 5.955 5.901 5.949 64,946 -0.01(-0.10%)
Apr 04, 2018 5.877 5.955 5.865 5.955 123,549 +0.08(+1.34%)
Apr 03, 2018 5.840 5.883 5.816 5.877 194,932 +0.07(+1.15%)
Apr 02, 2018 5.919 5.925 5.780 5.810 310,805 -0.09(-1.54%)
Mar 29, 2018 5.901 5.901 5.901 0 +0.02(+0.41%)
Mar 28, 2018 5.780 5.889 5.780 5.877 123,065 +0.13(+2.21%)
Mar 27, 2018 5.743 5.804 5.689 5.749 189,055 +0.01(+0.11%)
Mar 26, 2018 5.774 5.804 5.743 5.743 123,509 -0.01(-0.11%)
Mar 23, 2018 5.804 5.846 5.740 5.749 260,242 -0.08(-1.37%)
Mar 22, 2018 5.786 5.865 5.786 5.829 287,802 +0.02(+0.33%)
Mar 21, 2018 5.834 5.834 5.798 5.810 192,070 -0.02(-0.42%)
Mar 20, 2018 5.840 5.852 5.828 5.834 92,613 -0.01(-0.21%)
Mar 19, 2018 5.889 5.894 5.828 5.846 250,992 -0.05(-0.93%)
Mar 16, 2018 5.907 5.922 5.889 5.901 304,623 -0.02(-0.31%)
Mar 15, 2018 5.937 5.937 5.907 5.919 123,848 +0.01(+0.10%)
Mar 14, 2018 5.955 5.974 5.913 5.913 176,216 -0.02(-0.31%)
Mar 13, 2018 5.931 5.961 5.919 5.931 174,291 +0.01(+0.10%)
Mar 12, 2018 5.919 5.962 5.907 5.925 156,985 +0.00(+0.00%)
Mar 09, 2018 5.878 5.937 5.878 5.925 63,002 +0.04(+0.60%)
Mar 08, 2018 5.884 5.919 5.884 5.890 62,361 +0.01(+0.10%)
Mar 07, 2018 5.884 5.807 5.884 78,728 +0.05(+0.82%)
Mar 06, 2018 5.836 5.860 5.801 5.836 112,631 +0.02(+0.41%)
Mar 05, 2018 5.783 5.831 5.783 5.813 129,085 -0.02(-0.30%)
Mar 02, 2018 5.854 5.860 5.789 5.831 113,805 -0.03(-0.51%)
Mar 01, 2018 5.872 5.884 5.836 5.860 184,444 +0.01(+0.20%)
Feb 28, 2018 5.842 5.870 5.831 5.848 90,767 +0.04(+0.61%)
Feb 27, 2018 5.896 5.904 5.807 5.813 196,920 -0.09(-1.50%)
Feb 26, 2018 5.866 5.919 5.866 5.902 154,083 +0.04(+0.71%)
Feb 23, 2018 5.801 5.860 5.777 5.860 136,709 +0.09(+1.54%)
Feb 22, 2018 5.742 5.805 5.742 5.771 112,539 +0.04(+0.62%)
Feb 21, 2018 5.836 5.836 5.730 5.736 157,269 -0.07(-1.22%)
Feb 20, 2018 5.860 5.860 5.801 5.807 205,724 -0.03(-0.51%)
Feb 16, 2018 5.836 5.836 5.836 0 +0.05(+0.82%)
Feb 15, 2018 5.736 5.813 5.736 5.789 144,582 +0.03(+0.51%)
Feb 14, 2018 5.771 5.783 5.700 5.760 175,959 -0.06(-1.02%)
Feb 13, 2018 5.813 5.819 5.712 5.819 243,485 +0.01(+0.10%)
Feb 12, 2018 5.795 5.825 5.694 5.813 233,703 +0.06(+1.03%)
Feb 09, 2018 5.730 5.789 5.654 5.754 240,430 +0.06(+1.04%)
Feb 08, 2018 5.807 5.842 5.694 5.694 281,702 -0.10(-1.74%)
Feb 07, 2018 5.765 5.896 5.765 5.795 304,661 +0.03(+0.51%)
Feb 06, 2018 5.653 5.801 5.623 5.765 545,470 -0.04(-0.71%)
Feb 05, 2018 5.955 5.955 5.777 5.807 587,301 -0.15(-2.49%)
Feb 02, 2018 6.026 6.050 5.943 5.955 449,110 -0.11(-1.85%)
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.