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 )

7.560 +0.030 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2017 6.312 6.351 6.269 6.312 101,598 +0.00(+0.00%)
May 30, 2017 6.323 6.356 6.284 6.312 70,707 -0.04(-0.70%)
May 26, 2017 6.284 6.356 6.271 6.356 130,106 +0.04(+0.70%)
May 25, 2017 6.323 6.351 6.306 6.312 63,990 -0.03(-0.52%)
May 24, 2017 6.262 6.362 6.256 6.345 141,393 +0.08(+1.24%)
May 23, 2017 6.284 6.306 6.240 6.267 112,552 -0.01(-0.09%)
May 22, 2017 6.240 6.284 6.201 6.273 113,861 +0.02(+0.35%)
May 19, 2017 6.179 6.262 6.162 6.251 120,649 +0.06(+0.89%)
May 18, 2017 6.123 6.195 6.123 6.195 92,504 +0.05(+0.81%)
May 17, 2017 6.173 6.223 6.112 6.146 216,567 -0.02(-0.36%)
May 16, 2017 6.223 6.256 6.157 6.168 154,614 -0.04(-0.71%)
May 15, 2017 6.173 6.218 6.173 6.212 111,943 +0.04(+0.62%)
May 12, 2017 6.223 6.240 6.157 6.174 128,901 -0.04(-0.71%)
May 11, 2017 6.240 6.267 6.190 6.218 181,173 -0.02(-0.35%)
May 10, 2017 6.201 6.251 6.184 6.240 76,667 +0.06(+0.99%)
May 09, 2017 6.212 6.223 6.179 6.179 93,340 -0.03(-0.53%)
May 08, 2017 6.229 6.251 6.184 6.212 82,501 -0.02(-0.27%)
May 05, 2017 6.240 6.256 6.193 6.229 90,031 +0.02(+0.36%)
May 04, 2017 6.262 6.267 6.173 6.207 157,397 -0.07(-1.15%)
May 03, 2017 6.351 6.351 6.251 6.279 153,525 -0.07(-1.05%)
May 02, 2017 6.323 6.351 6.306 6.345 69,186 +0.03(+0.44%)
May 01, 2017 6.267 6.334 6.245 6.317 120,203 +0.05(+0.80%)
Apr 28, 2017 6.301 6.301 6.243 6.267 106,534 -0.06(-0.88%)
Apr 27, 2017 6.306 6.323 6.290 6.323 67,877 +0.02(+0.26%)
Apr 26, 2017 6.312 6.334 6.279 6.306 89,858 -0.01(-0.18%)
Apr 25, 2017 6.267 6.339 6.256 6.317 96,486 +0.05(+0.79%)
Apr 24, 2017 6.362 6.400 6.240 6.268 189,727 -0.08(-1.21%)
Apr 21, 2017 6.345 6.356 6.323 6.345 70,214 +0.02(+0.35%)
Apr 20, 2017 6.334 6.339 6.279 6.323 148,171 -0.03(-0.44%)
Apr 19, 2017 6.323 6.351 6.317 6.351 107,009 +0.03(+0.44%)
Apr 18, 2017 6.267 6.334 6.267 6.323 115,948 +0.05(+0.79%)
Apr 17, 2017 6.251 6.284 6.240 6.273 79,451 +0.02(+0.27%)
Apr 13, 2017 6.229 6.261 6.229 6.256 84,085 +0.02(+0.36%)
Apr 12, 2017 6.245 6.256 6.207 6.234 127,549 -0.02(-0.27%)
Apr 11, 2017 6.234 6.251 6.201 6.251 63,090 +0.02(+0.36%)
Apr 10, 2017 6.218 6.256 6.173 6.229 137,184 +0.01(+0.18%)
Apr 07, 2017 6.173 6.218 6.173 6.218 235,840 +0.06(+0.99%)
Apr 06, 2017 6.184 6.201 6.157 6.157 144,145 -0.03(-0.54%)
Apr 05, 2017 6.179 6.223 6.162 6.190 142,094 +0.01(+0.18%)
Apr 04, 2017 6.140 6.190 6.101 6.179 213,812 +0.03(+0.45%)
Apr 03, 2017 6.162 6.181 6.129 6.151 200,393 +0.01(+0.09%)
Mar 31, 2017 6.090 6.146 6.079 6.146 103,227 +0.07(+1.09%)
Mar 30, 2017 6.090 6.106 6.063 6.079 158,717 -0.01(-0.09%)
Mar 29, 2017 6.129 6.135 6.074 6.085 231,648 +0.00(+0.00%)
Mar 28, 2017 6.068 6.101 6.043 6.085 89,738 +0.00(+0.00%)
Mar 27, 2017 6.101 6.157 6.085 6.085 79,156 -0.06(-0.90%)
Mar 24, 2017 6.118 6.146 6.107 6.140 89,888 +0.01(+0.18%)
Mar 23, 2017 6.057 6.157 5.991 6.129 118,400 +0.07(+1.10%)
Mar 22, 2017 6.101 6.101 6.013 6.063 126,763 -0.05(-0.82%)
Mar 21, 2017 6.090 6.129 6.063 6.112 123,443 +0.03(+0.55%)
Mar 20, 2017 6.112 6.146 6.052 6.079 103,295 -0.03(-0.45%)
Mar 17, 2017 6.024 6.127 5.980 6.107 167,732 +0.09(+1.57%)
Mar 16, 2017 6.007 6.052 5.968 6.013 161,401 +0.01(+0.18%)
Mar 15, 2017 5.908 6.052 5.891 6.002 187,473 +0.10(+1.69%)
Mar 14, 2017 5.913 5.922 5.847 5.902 256,790 -0.03(-0.56%)
Mar 13, 2017 5.941 6.007 5.891 5.935 263,243 +0.01(+0.09%)
Mar 10, 2017 5.908 5.978 5.881 5.930 262,034 +0.05(+0.83%)
Mar 09, 2017 6.087 6.119 5.878 5.881 477,500 -0.22(-3.55%)
Mar 08, 2017 6.173 6.179 6.076 6.097 206,573 -0.12(-2.00%)
Mar 07, 2017 6.249 6.249 6.168 6.222 188,864 -0.02(-0.35%)
Mar 06, 2017 6.222 6.244 6.195 6.244 171,895 +0.02(+0.35%)
Mar 03, 2017 6.184 6.222 6.157 6.222 256,574 +0.06(+1.05%)
Mar 02, 2017 6.168 6.197 6.146 6.157 174,987 -0.03(-0.44%)
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.