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 (%)
Dec 31, 2020 6.434 6.434 6.434 110,978 +0.07(+1.08%)
Dec 30, 2020 6.320 6.388 6.320 6.365 110,978 +0.04(+0.60%)
Dec 29, 2020 6.350 6.403 6.297 6.327 156,661 -0.03(-0.48%)
Dec 28, 2020 6.388 6.388 6.312 6.358 168,399 +0.02(+0.36%)
Dec 24, 2020 6.266 6.358 6.243 6.335 132,098 +0.07(+1.09%)
Dec 23, 2020 6.236 6.388 6.236 6.266 184,450 -0.03(-0.48%)
Dec 22, 2020 6.251 6.350 6.251 6.297 137,937 +0.00(+0.00%)
Dec 21, 2020 6.320 6.320 6.205 6.297 243,401 -0.08(-1.31%)
Dec 18, 2020 6.457 6.457 6.335 6.381 115,307 -0.08(-1.30%)
Dec 17, 2020 6.464 6.541 6.442 6.464 128,747 -0.02(-0.24%)
Dec 16, 2020 6.419 6.510 6.381 6.480 201,125 +0.11(+1.80%)
Dec 15, 2020 6.327 6.409 6.327 6.365 177,893 +0.04(+0.60%)
Dec 14, 2020 6.403 6.480 6.327 6.327 146,525 -0.04(-0.60%)
Dec 11, 2020 6.335 6.388 6.328 6.365 62,118 -0.01(-0.23%)
Dec 10, 2020 6.403 6.410 6.283 6.380 97,774 -0.02(-0.35%)
Dec 09, 2020 6.522 6.529 6.343 6.403 145,928 -0.07(-1.15%)
Dec 08, 2020 6.350 6.514 6.350 6.477 162,256 +0.10(+1.52%)
Dec 07, 2020 6.455 6.509 6.365 6.380 144,538 -0.10(-1.50%)
Dec 04, 2020 6.373 6.499 6.358 6.477 170,523 +0.12(+1.88%)
Dec 03, 2020 6.298 6.395 6.291 6.358 99,598 +0.05(+0.83%)
Dec 02, 2020 6.306 6.373 6.283 6.306 95,043 +0.02(+0.36%)
Dec 01, 2020 6.283 6.350 6.278 6.283 131,462 -0.01(-0.24%)
Nov 30, 2020 6.253 6.328 6.253 6.298 150,783 +0.03(+0.48%)
Nov 27, 2020 6.291 6.310 6.253 6.268 37,297 -0.01(-0.24%)
Nov 25, 2020 6.343 6.358 6.261 6.283 118,199 -0.08(-1.29%)
Nov 24, 2020 6.276 6.410 6.276 6.365 132,502 +0.09(+1.43%)
Nov 23, 2020 6.201 6.328 6.201 6.276 153,341 +0.08(+1.32%)
Nov 20, 2020 6.157 6.224 6.157 6.194 108,673 +0.05(+0.85%)
Nov 19, 2020 6.090 6.186 6.090 6.142 101,709 -0.01(-0.12%)
Nov 18, 2020 6.276 6.335 6.149 6.149 193,445 -0.13(-2.14%)
Nov 17, 2020 6.201 6.298 6.157 6.283 114,472 +0.05(+0.84%)
Nov 16, 2020 6.164 6.246 6.134 6.231 129,116 +0.13(+2.20%)
Nov 13, 2020 6.000 6.097 6.000 6.097 122,358 +0.10(+1.74%)
Nov 12, 2020 6.030 6.032 5.933 5.993 164,427 -0.07(-1.23%)
Nov 11, 2020 6.022 6.104 5.948 6.067 184,691 +0.10(+1.75%)
Nov 10, 2020 5.814 5.978 5.814 5.963 141,385 +0.16(+2.70%)
Nov 09, 2020 5.922 6.149 5.806 5.806 311,096 +0.16(+2.91%)
Nov 06, 2020 5.672 5.739 5.598 5.642 99,952 -0.05(-0.92%)
Nov 05, 2020 5.665 5.739 5.665 5.694 163,972 +0.04(+0.66%)
Nov 04, 2020 5.598 5.709 5.590 5.657 144,439 +0.03(+0.53%)
Nov 03, 2020 5.516 5.665 5.516 5.627 134,988 +0.12(+2.16%)
Nov 02, 2020 5.463 5.575 5.449 5.508 123,938 +0.12(+2.21%)
Oct 30, 2020 5.396 5.434 5.381 5.389 109,881 -0.05(-0.96%)
Oct 29, 2020 5.374 5.463 5.359 5.441 91,931 +0.04(+0.83%)
Oct 28, 2020 5.516 5.523 5.367 5.396 190,858 -0.19(-3.34%)
Oct 27, 2020 5.642 5.650 5.583 5.583 105,087 -0.08(-1.45%)
Oct 26, 2020 5.747 5.747 5.612 5.665 81,898 -0.10(-1.81%)
Oct 23, 2020 5.754 5.784 5.748 5.769 85,194 +0.04(+0.65%)
Oct 22, 2020 5.709 5.739 5.616 5.732 129,395 +0.08(+1.45%)
Oct 21, 2020 5.687 5.702 5.650 5.650 108,334 -0.04(-0.66%)
Oct 20, 2020 5.627 5.687 5.627 5.687 34,228 +0.06(+1.06%)
Oct 19, 2020 5.680 5.702 5.605 5.627 163,648 -0.08(-1.44%)
Oct 16, 2020 5.709 5.747 5.694 5.709 83,584 -0.03(-0.52%)
Oct 15, 2020 5.665 5.784 5.665 5.739 84,325 -0.01(-0.26%)
Oct 14, 2020 5.821 5.836 5.724 5.754 153,347 -0.10(-1.66%)
Oct 13, 2020 5.948 5.948 5.814 5.851 122,181 -0.14(-2.36%)
Oct 12, 2020 6.030 6.030 5.933 5.993 69,017 +0.03(+0.50%)
Oct 09, 2020 6.000 6.000 5.948 5.963 83,316 +0.00(+0.00%)
Oct 08, 2020 5.888 6.000 5.888 5.963 139,877 +0.06(+1.01%)
Oct 07, 2020 5.911 5.933 5.851 5.903 118,780 +0.02(+0.38%)
Oct 06, 2020 5.911 5.963 5.858 5.881 111,717 -0.01(-0.25%)
Oct 05, 2020 5.844 5.918 5.791 5.896 160,474 +0.10(+1.67%)
Oct 02, 2020 5.665 5.821 5.642 5.799 178,305 +0.09(+1.57%)
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.