Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.900 +0.080 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.021 9.119 8.989 8.989 83,549 -0.02(-0.26%)
Jul 29, 2021 9.052 9.108 8.941 9.013 95,301 +0.01(+0.09%)
Jul 28, 2021 8.965 9.013 8.879 9.005 61,935 +0.08(+0.89%)
Jul 27, 2021 8.973 8.973 8.870 8.926 50,361 -0.02(-0.18%)
Jul 26, 2021 8.973 9.020 8.941 8.941 63,982 -0.02(-0.18%)
Jul 23, 2021 8.989 9.013 8.926 8.957 66,812 -0.02(-0.18%)
Jul 22, 2021 8.933 8.981 8.870 8.973 68,019 +0.05(+0.53%)
Jul 21, 2021 8.941 8.972 8.839 8.926 67,769 +0.04(+0.45%)
Jul 20, 2021 8.712 8.926 8.712 8.886 89,455 +0.20(+2.28%)
Jul 19, 2021 9.013 9.021 8.641 8.688 262,866 -0.36(-3.94%)
Jul 16, 2021 9.108 9.147 9.021 9.044 93,421 -0.06(-0.61%)
Jul 15, 2021 9.115 9.123 9.021 9.100 120,324 +0.00(+0.00%)
Jul 14, 2021 9.147 9.147 9.068 9.100 138,115 +0.02(+0.26%)
Jul 13, 2021 9.147 9.163 9.028 9.076 116,982 -0.04(-0.43%)
Jul 12, 2021 8.997 9.195 8.997 9.115 109,385 +0.13(+1.41%)
Jul 09, 2021 9.021 9.044 8.926 8.989 114,891 -0.01(-0.09%)
Jul 08, 2021 8.839 8.997 8.752 8.997 211,192 +0.13(+1.43%)
Jul 07, 2021 9.013 9.044 8.870 8.870 119,781 -0.12(-1.32%)
Jul 06, 2021 9.005 9.005 8.831 8.989 171,861 +0.05(+0.53%)
Jul 02, 2021 8.902 8.965 8.807 8.941 298,584 +0.10(+1.16%)
Jul 01, 2021 8.846 8.878 8.759 8.839 210,723 +0.06(+0.72%)
Jun 30, 2021 8.704 8.791 8.690 8.775 133,353 +0.06(+0.73%)
Jun 29, 2021 8.649 8.799 8.625 8.712 174,428 +0.15(+1.76%)
Jun 28, 2021 8.554 8.601 8.530 8.562 140,135 +0.01(+0.09%)
Jun 25, 2021 8.554 8.585 8.514 8.554 175,893 +0.03(+0.37%)
Jun 24, 2021 8.570 8.585 8.506 8.522 109,599 +0.00(+0.00%)
Jun 23, 2021 8.633 8.672 8.522 8.522 95,281 -0.10(-1.19%)
Jun 22, 2021 8.649 8.649 8.576 8.625 77,602 +0.01(+0.09%)
Jun 21, 2021 8.475 8.649 8.459 8.617 142,305 +0.13(+1.49%)
Jun 18, 2021 8.570 8.570 8.475 8.490 110,682 -0.09(-1.11%)
Jun 17, 2021 8.625 8.696 8.546 8.585 119,833 -0.09(-1.00%)
Jun 16, 2021 8.712 8.759 8.664 8.672 110,620 -0.04(-0.45%)
Jun 15, 2021 8.862 8.894 8.664 8.712 153,860 -0.13(-1.43%)
Jun 14, 2021 8.894 8.957 8.823 8.839 152,515 -0.06(-0.62%)
Jun 11, 2021 8.909 8.933 8.824 8.894 228,802 +0.02(+0.26%)
Jun 10, 2021 8.839 8.871 8.777 8.871 127,372 +0.08(+0.89%)
Jun 09, 2021 8.769 8.847 8.769 8.793 129,973 +0.03(+0.36%)
Jun 08, 2021 8.715 8.793 8.692 8.762 101,939 +0.05(+0.63%)
Jun 07, 2021 8.583 8.731 8.574 8.707 135,253 +0.12(+1.45%)
Jun 04, 2021 8.482 8.645 8.482 8.583 217,553 +0.07(+0.82%)
Jun 03, 2021 8.443 8.567 8.411 8.513 191,373 +0.09(+1.11%)
Jun 02, 2021 8.380 8.443 8.376 8.419 183,467 +0.06(+0.74%)
Jun 01, 2021 8.318 8.396 8.318 8.357 277,328 +0.04(+0.47%)
May 28, 2021 8.326 8.396 8.240 8.318 938,956 -0.19(-2.29%)
May 27, 2021 8.583 8.598 8.505 8.513 135,748 -0.05(-0.55%)
May 26, 2021 8.435 8.598 8.435 8.559 174,375 +0.12(+1.38%)
May 25, 2021 8.450 8.485 8.427 8.443 64,151 -0.01(-0.09%)
May 24, 2021 8.248 8.505 8.233 8.450 145,316 +0.22(+2.65%)
May 21, 2021 8.248 8.248 8.233 8.233 80,947 -0.01(-0.09%)
May 20, 2021 8.248 8.248 8.225 8.240 218,991 -0.01(-0.09%)
May 19, 2021 8.233 8.248 8.131 8.248 133,543 +0.01(+0.09%)
May 18, 2021 8.248 8.248 8.209 8.240 92,738 -0.01(-0.09%)
May 17, 2021 8.061 8.248 8.061 8.248 147,886 +0.18(+2.22%)
May 14, 2021 8.022 8.147 8.022 8.069 127,581 +0.12(+1.47%)
May 13, 2021 7.843 8.233 7.843 7.952 162,134 +0.10(+1.29%)
May 12, 2021 8.240 8.279 7.820 7.851 361,408 -0.40(-4.81%)
May 11, 2021 8.178 8.279 8.085 8.248 286,037 +0.01(+0.09%)
May 10, 2021 8.248 8.318 8.178 8.240 216,182 +0.06(+0.76%)
May 07, 2021 8.131 8.240 8.116 8.178 96,969 +0.05(+0.67%)
May 06, 2021 8.085 8.135 8.015 8.124 178,243 +0.09(+1.06%)
May 05, 2021 8.077 8.186 8.015 8.038 175,507 -0.05(-0.67%)
May 04, 2021 8.061 8.147 7.999 8.092 112,807 +0.00(+0.00%)
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.