Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.460 +0.050 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 8.277 8.412 8.246 8.283 115,325 +0.01(+0.06%)
Aug 29, 2002 8.272 8.283 8.210 8.277 60,657 +0.01(+0.06%)
Aug 28, 2002 8.246 8.277 8.153 8.272 187,380 +0.03(+0.38%)
Aug 27, 2002 8.132 8.246 8.101 8.241 146,620 +0.16(+1.92%)
Aug 26, 2002 8.081 8.153 8.081 8.086 119,189 +0.00(+0.00%)
Aug 23, 2002 8.055 8.169 8.039 8.086 82,099 +0.02(+0.19%)
Aug 22, 2002 8.076 8.184 8.029 8.070 116,484 +0.03(+0.32%)
Aug 21, 2002 8.205 8.205 7.998 8.044 104,314 -0.05(-0.58%)
Aug 20, 2002 8.179 8.195 7.982 8.091 98,905 -0.11(-1.39%)
Aug 16, 2002 7.998 8.205 7.998 8.205 79,008 +0.14(+1.73%)
Aug 15, 2002 8.013 8.122 8.013 8.065 128,461 +0.07(+0.84%)
Aug 14, 2002 8.050 8.091 7.931 7.998 95,428 -0.05(-0.64%)
Aug 13, 2002 8.076 8.174 7.962 8.050 79,395 -0.09(-1.14%)
Aug 12, 2002 8.070 8.174 8.003 8.143 94,462 +0.13(+1.68%)
Aug 07, 2002 7.977 8.065 7.972 8.008 89,247 +0.03(+0.39%)
Aug 06, 2002 8.013 8.070 7.946 7.977 84,417 +0.02(+0.20%)
Aug 05, 2002 7.900 8.019 7.858 7.962 91,178 -0.08(-0.97%)
Aug 02, 2002 8.143 8.143 7.956 8.039 90,019 +0.00(+0.00%)
Aug 01, 2002 8.024 8.039 7.894 8.039 79,395 +0.11(+1.44%)
Jul 31, 2002 8.019 8.029 7.900 7.925 97,360 +0.00(+0.00%)
Jul 30, 2002 7.868 7.993 7.843 7.925 124,984 -0.07(-0.91%)
Jul 29, 2002 7.765 7.998 7.739 7.998 133,098 +0.24(+3.07%)
Jul 26, 2002 7.729 7.775 7.713 7.760 119,962 +0.03(+0.40%)
Jul 25, 2002 7.480 7.734 7.428 7.729 126,723 +0.30(+4.04%)
Jul 24, 2002 7.506 7.506 6.730 7.428 421,702 -0.23(-3.04%)
Jul 23, 2002 7.765 7.765 7.506 7.661 139,859 -0.10(-1.33%)
Jul 22, 2002 7.661 7.812 7.252 7.765 346,363 -0.03(-0.33%)
Jul 19, 2002 8.029 8.029 7.713 7.791 122,087 -0.20(-2.46%)
Jul 17, 2002 7.863 8.024 7.817 7.988 136,961 -0.22(-2.65%)
Jul 12, 2002 8.257 8.277 8.179 8.205 108,564 -0.08(-1.00%)
Jul 11, 2002 8.453 8.453 8.272 8.288 257,116 -0.17(-2.02%)
Jul 10, 2002 8.417 8.474 8.412 8.459 114,939 +0.05(+0.55%)
Jul 09, 2002 8.340 8.422 8.340 8.412 91,565 +0.08(+0.93%)
Jul 08, 2002 8.360 8.433 8.283 8.334 106,632 -0.02(-0.25%)
Jul 05, 2002 8.319 8.355 8.283 8.355 32,646 +0.05(+0.62%)
Jul 04, 2002 8.283 8.324 8.189 8.303 103,348 +0.00(+0.00%)
Jul 03, 2002 8.283 8.324 8.189 8.303 103,348 +0.02(+0.25%)
Jul 02, 2002 8.459 8.459 8.226 8.283 172,119 -0.12(-1.42%)
Jul 01, 2002 8.309 8.402 8.288 8.402 78,236 +0.11(+1.31%)
Jun 28, 2002 8.257 8.309 8.231 8.293 53,702 +0.04(+0.44%)
Jun 27, 2002 8.164 8.309 8.153 8.257 108,757 +0.09(+1.08%)
Jun 26, 2002 8.179 8.257 8.127 8.169 93,883 -0.03(-0.32%)
Jun 25, 2002 8.334 8.334 7.962 8.195 2,569,236 -0.18(-2.16%)
Jun 21, 2002 8.479 8.505 8.365 8.376 142,950 -0.10(-1.16%)
Jun 20, 2002 8.371 8.536 8.371 8.474 138,506 +0.08(+0.99%)
Jun 19, 2002 8.433 8.645 8.365 8.391 148,358 -0.04(-0.49%)
Jun 18, 2002 8.334 8.433 8.334 8.433 107,212 +0.10(+1.18%)
Jun 17, 2002 8.412 8.412 8.303 8.334 122,859 -0.03(-0.37%)
Jun 14, 2002 8.407 8.407 8.314 8.365 109,916 +0.01(+0.06%)
Jun 12, 2002 8.309 8.376 8.283 8.360 169,028 +0.03(+0.37%)
Jun 11, 2002 8.412 8.422 8.329 8.329 166,324 -0.05(-0.56%)
Jun 10, 2002 8.334 8.396 8.309 8.376 101,610 +0.08(+1.00%)
Jun 07, 2002 8.314 8.350 8.288 8.293 90,792 -0.02(-0.25%)
Jun 06, 2002 8.350 8.381 8.293 8.314 152,608 -0.03(-0.31%)
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.