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 )

7.410 +0.080 (+1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2022 8.875 8.891 8.741 8.800 108,022 -0.09(-1.03%)
May 27, 2022 8.658 8.916 8.658 8.891 99,697 +0.31(+3.59%)
May 26, 2022 8.492 8.618 8.492 8.583 124,013 +0.16(+1.88%)
May 25, 2022 8.309 8.458 8.309 8.425 106,636 +0.10(+1.20%)
May 24, 2022 8.117 8.359 7.992 8.325 190,659 +0.22(+2.77%)
May 23, 2022 8.042 8.184 7.926 8.100 179,501 +0.16(+1.99%)
May 20, 2022 8.134 8.134 7.867 7.942 165,919 -0.10(-1.24%)
May 19, 2022 8.034 8.134 8.017 8.042 136,150 -0.06(-0.72%)
May 18, 2022 8.400 8.400 8.067 8.100 138,562 -0.33(-3.95%)
May 17, 2022 8.475 8.528 8.425 8.433 103,235 +0.03(+0.40%)
May 16, 2022 8.309 8.450 8.309 8.400 139,638 +0.13(+1.61%)
May 13, 2022 8.167 8.300 8.150 8.267 105,090 +0.18(+2.27%)
May 12, 2022 8.067 8.175 8.017 8.084 125,071 +0.00(+0.00%)
May 11, 2022 8.034 8.350 8.034 8.084 122,248 -0.04(-0.51%)
May 10, 2022 8.425 8.517 8.092 8.125 248,357 -0.27(-3.17%)
May 09, 2022 8.825 8.825 8.359 8.392 152,579 -0.47(-5.35%)
May 06, 2022 8.925 8.950 8.766 8.866 126,341 -0.12(-1.39%)
May 05, 2022 9.283 9.283 8.908 8.991 74,741 -0.28(-3.05%)
May 04, 2022 9.241 9.274 9.066 9.274 158,171 +0.10(+1.09%)
May 03, 2022 9.166 9.216 9.083 9.174 148,074 +0.09(+1.01%)
May 02, 2022 9.391 9.456 8.950 9.083 185,764 -0.31(-3.28%)
Apr 29, 2022 9.699 9.720 9.391 9.391 82,099 -0.37(-3.84%)
Apr 28, 2022 9.657 9.765 9.574 9.765 103,098 +0.16(+1.65%)
Apr 27, 2022 9.557 9.723 9.557 9.607 128,493 +0.02(+0.26%)
Apr 26, 2022 9.765 9.915 9.582 9.582 102,842 -0.22(-2.21%)
Apr 25, 2022 9.874 9.890 9.632 9.799 168,722 -0.04(-0.42%)
Apr 22, 2022 9.890 9.892 9.691 9.840 473,944 +0.06(+0.60%)
Apr 21, 2022 9.940 9.940 9.726 9.782 71,742 -0.09(-0.93%)
Apr 20, 2022 9.757 9.924 9.757 9.874 69,707 +0.18(+1.89%)
Apr 19, 2022 9.432 9.716 9.432 9.691 57,098 +0.23(+2.46%)
Apr 18, 2022 9.574 9.574 9.449 9.457 65,749 -0.12(-1.22%)
Apr 14, 2022 9.666 9.745 9.574 9.574 34,039 -0.04(-0.43%)
Apr 13, 2022 9.582 9.682 9.582 9.616 56,714 +0.01(+0.09%)
Apr 12, 2022 9.607 9.716 9.574 9.607 53,328 +0.02(+0.26%)
Apr 11, 2022 9.641 9.741 9.541 9.582 102,159 -0.07(-0.78%)
Apr 08, 2022 9.649 9.692 9.576 9.657 40,958 -0.02(-0.17%)
Apr 07, 2022 9.757 9.857 9.587 9.674 74,860 -0.14(-1.44%)
Apr 06, 2022 9.765 9.907 9.670 9.815 75,058 -0.02(-0.17%)
Apr 05, 2022 9.924 9.990 9.799 9.832 59,991 -0.13(-1.34%)
Apr 04, 2022 10.02 10.08 9.896 9.965 81,233 -0.02(-0.25%)
Apr 01, 2022 9.915 9.990 9.774 9.990 140,629 +0.16(+1.61%)
Mar 31, 2022 9.849 9.973 9.815 9.832 173,660 -0.02(-0.25%)
Mar 30, 2022 9.974 9.974 9.815 9.857 145,073 -0.03(-0.34%)
Mar 29, 2022 9.749 9.932 9.749 9.890 179,452 +0.23(+2.41%)
Mar 28, 2022 9.541 9.699 9.532 9.657 101,793 +0.14(+1.49%)
Mar 25, 2022 9.532 9.574 9.474 9.516 85,860 +0.08(+0.88%)
Mar 24, 2022 9.491 9.524 9.374 9.432 208,670 -0.03(-0.35%)
Mar 23, 2022 9.532 9.532 9.449 9.466 143,533 -0.01(-0.09%)
Mar 22, 2022 9.482 9.603 9.457 9.474 121,106 +0.07(+0.71%)
Mar 21, 2022 9.516 9.549 9.366 9.408 66,155 -0.07(-0.79%)
Mar 18, 2022 9.408 9.517 9.391 9.482 31,360 +0.03(+0.35%)
Mar 17, 2022 9.191 9.491 9.191 9.449 41,930 +0.20(+2.16%)
Mar 16, 2022 9.224 9.291 9.083 9.249 104,641 +0.12(+1.37%)
Mar 15, 2022 9.158 9.191 9.041 9.124 70,255 +0.01(+0.09%)
Mar 14, 2022 9.408 9.612 9.000 9.116 160,034 -0.24(-2.59%)
Mar 11, 2022 9.473 9.563 9.334 9.358 52,360 -0.05(-0.52%)
Mar 10, 2022 9.399 9.448 9.318 9.407 37,259 -0.04(-0.43%)
Mar 09, 2022 9.563 9.563 9.367 9.448 98,947 -0.02(-0.26%)
Mar 08, 2022 9.326 9.505 9.277 9.473 130,543 +0.18(+1.93%)
Mar 07, 2022 9.489 9.514 9.270 9.293 59,854 -0.20(-2.07%)
Mar 04, 2022 9.383 9.522 9.309 9.489 74,377 +0.10(+1.04%)
Mar 03, 2022 9.358 9.432 9.301 9.391 57,748 +0.10(+1.06%)
Mar 02, 2022 9.162 9.395 9.154 9.293 70,504 +0.07(+0.80%)
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.