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 )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 10, 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 (%)
Feb 28, 2017 6.168 6.195 6.168 6.179 111,941 -0.02(-0.25%)
Feb 27, 2017 6.136 6.195 6.136 6.195 94,008 +0.04(+0.62%)
Feb 24, 2017 6.125 6.157 6.119 6.157 93,905 +0.05(+0.89%)
Feb 23, 2017 6.114 6.157 6.103 6.103 144,826 -0.02(-0.27%)
Feb 22, 2017 6.136 6.155 6.084 6.119 145,617 -0.01(-0.18%)
Feb 21, 2017 6.038 6.136 6.014 6.130 167,426 +0.12(+2.07%)
Feb 17, 2017 6.006 6.006 6.006 0 -0.02(-0.36%)
Feb 16, 2017 5.957 6.027 5.957 6.027 211,428 +0.06(+1.09%)
Feb 15, 2017 5.990 5.995 5.946 5.963 236,168 -0.05(-0.81%)
Feb 14, 2017 6.082 6.087 5.995 6.011 328,861 -0.10(-1.68%)
Feb 13, 2017 6.141 6.141 6.073 6.114 186,276 +0.00(+0.00%)
Feb 10, 2017 6.076 6.141 6.071 6.114 194,637 +0.02(+0.27%)
Feb 09, 2017 6.092 6.122 6.055 6.098 222,656 +0.01(+0.18%)
Feb 08, 2017 6.065 6.119 6.065 6.087 238,652 +0.04(+0.63%)
Feb 07, 2017 6.168 6.179 6.044 6.049 238,149 -0.10(-1.67%)
Feb 06, 2017 6.168 6.174 6.130 6.152 270,691 +0.01(+0.09%)
Feb 03, 2017 6.130 6.182 6.114 6.147 273,215 +0.02(+0.35%)
Feb 02, 2017 6.011 6.125 5.984 6.125 296,806 +0.11(+1.80%)
Feb 01, 2017 6.033 6.055 6.017 6.017 74,068 -0.04(-0.63%)
Jan 31, 2017 5.973 6.055 5.968 6.055 131,251 +0.06(+0.99%)
Jan 30, 2017 5.963 6.006 5.957 5.995 158,893 +0.02(+0.27%)
Jan 27, 2017 6.017 6.027 5.968 5.979 138,413 -0.03(-0.54%)
Jan 26, 2017 5.979 6.017 5.979 6.011 101,806 +0.02(+0.36%)
Jan 25, 2017 6.011 6.027 5.979 5.990 182,480 -0.03(-0.45%)
Jan 24, 2017 5.963 6.037 5.963 6.017 191,035 +0.05(+0.82%)
Jan 23, 2017 5.925 5.979 5.918 5.968 189,000 +0.06(+1.10%)
Jan 20, 2017 5.898 5.927 5.876 5.903 266,336 +0.02(+0.28%)
Jan 19, 2017 5.957 5.973 5.887 5.887 133,661 -0.10(-1.63%)
Jan 18, 2017 5.990 6.033 5.946 5.984 252,641 +0.01(+0.09%)
Jan 17, 2017 6.006 6.027 5.963 5.979 381,243 -0.01(-0.09%)
Jan 13, 2017 5.984 5.984 5.984 0 +0.09(+1.56%)
Jan 12, 2017 5.887 5.925 5.844 5.892 299,811 +0.01(+0.17%)
Jan 11, 2017 5.919 5.941 5.871 5.882 226,094 -0.06(-1.08%)
Jan 10, 2017 6.011 6.011 5.914 5.946 157,126 -0.03(-0.54%)
Jan 09, 2017 5.963 6.006 5.936 5.979 302,836 +0.00(+0.00%)
Jan 06, 2017 5.925 5.995 5.914 5.979 175,464 +0.06(+1.10%)
Jan 05, 2017 5.919 5.946 5.903 5.914 264,671 -0.08(-1.26%)
Jan 04, 2017 5.952 6.011 5.952 5.990 200,954 +0.04(+0.64%)
Jan 03, 2017 5.876 5.952 5.854 5.952 341,497 +0.12(+2.14%)
Dec 30, 2016 5.827 5.827 5.827 0 +0.02(+0.37%)
Dec 29, 2016 5.757 5.806 5.745 5.806 109,188 +0.05(+0.85%)
Dec 28, 2016 5.806 5.806 5.697 5.757 288,613 -0.01(-0.19%)
Dec 27, 2016 5.784 5.789 5.719 5.768 301,086 +0.06(+1.04%)
Dec 23, 2016 5.708 5.708 5.708 0 +0.07(+1.25%)
Dec 22, 2016 5.670 5.670 5.611 5.638 246,453 -0.06(-1.04%)
Dec 21, 2016 5.719 5.735 5.670 5.697 180,853 +0.02(+0.38%)
Dec 20, 2016 5.703 5.811 5.676 5.676 309,279 -0.03(-0.47%)
Dec 19, 2016 5.670 5.752 5.638 5.703 251,612 +0.06(+1.15%)
Dec 16, 2016 5.616 5.714 5.611 5.638 270,007 +0.01(+0.19%)
Dec 15, 2016 5.595 5.711 5.546 5.627 502,401 +0.03(+0.48%)
Dec 14, 2016 5.649 5.733 5.551 5.600 373,820 -0.05(-0.86%)
Dec 13, 2016 5.643 5.714 5.583 5.649 394,149 +0.01(+0.10%)
Dec 12, 2016 5.612 5.659 5.601 5.643 224,081 +0.03(+0.57%)
Dec 09, 2016 5.612 5.627 5.590 5.612 205,525 -0.02(-0.28%)
Dec 08, 2016 5.601 5.633 5.564 5.627 170,444 +0.01(+0.09%)
Dec 07, 2016 5.538 5.627 5.524 5.622 288,197 +0.07(+1.33%)
Dec 06, 2016 5.490 5.559 5.485 5.548 259,471 +0.07(+1.35%)
Dec 05, 2016 5.443 5.495 5.427 5.474 250,671 +0.07(+1.27%)
Dec 02, 2016 5.406 5.467 5.404 5.406 163,413 +0.02(+0.29%)
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.