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 )

7.420 +0.030 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 29, 2020 5.333 5.408 5.291 5.369 102,227 +0.01(+0.26%)
May 28, 2020 5.347 5.354 5.294 5.354 117,791 +0.09(+1.75%)
May 27, 2020 5.248 5.341 5.220 5.262 167,945 +0.04(+0.82%)
May 26, 2020 5.128 5.262 5.128 5.220 125,380 +0.18(+3.66%)
May 22, 2020 4.972 5.035 4.943 5.035 106,316 +0.09(+1.87%)
May 21, 2020 4.922 5.042 4.922 4.943 163,833 +0.02(+0.43%)
May 20, 2020 4.979 5.050 4.901 4.922 256,110 -0.06(-1.14%)
May 19, 2020 4.964 5.007 4.936 4.979 140,416 +0.03(+0.57%)
May 18, 2020 4.787 4.986 4.787 4.950 239,762 +0.25(+5.28%)
May 15, 2020 4.716 4.716 4.645 4.702 141,567 -0.01(-0.30%)
May 14, 2020 4.681 4.766 4.560 4.716 180,064 -0.06(-1.19%)
May 13, 2020 4.922 4.943 4.730 4.773 232,822 -0.17(-3.44%)
May 12, 2020 5.135 5.135 4.936 4.943 139,757 -0.15(-2.92%)
May 11, 2020 5.128 5.149 5.085 5.092 115,445 -0.05(-0.97%)
May 08, 2020 5.142 5.184 5.106 5.142 144,810 +0.08(+1.54%)
May 07, 2020 5.035 5.120 5.032 5.064 142,395 +0.06(+1.13%)
May 06, 2020 5.057 5.078 4.986 5.007 123,151 -0.02(-0.42%)
May 05, 2020 5.028 5.071 4.986 5.028 162,319 +0.06(+1.29%)
May 04, 2020 4.922 4.964 4.823 4.964 189,706 +0.04(+0.72%)
May 01, 2020 5.042 5.042 4.915 4.929 190,354 -0.21(-4.01%)
Apr 30, 2020 5.120 5.135 5.039 5.135 163,189 -0.01(-0.28%)
Apr 29, 2020 5.106 5.206 5.067 5.149 233,569 +0.14(+2.83%)
Apr 28, 2020 5.050 5.106 5.000 5.007 163,434 +0.03(+0.57%)
Apr 27, 2020 5.021 5.028 4.908 4.979 354,653 +0.09(+1.74%)
Apr 24, 2020 4.950 5.022 4.815 4.894 169,486 -0.09(-1.71%)
Apr 23, 2020 4.986 5.057 4.950 4.979 162,362 -0.04(-0.71%)
Apr 22, 2020 5.050 5.127 5.014 5.014 130,982 +0.05(+1.00%)
Apr 21, 2020 4.950 4.993 4.894 4.964 248,214 -0.07(-1.41%)
Apr 20, 2020 5.170 5.206 5.035 5.035 155,182 -0.21(-4.05%)
Apr 17, 2020 5.191 5.319 5.128 5.248 362,097 +0.19(+3.79%)
Apr 16, 2020 5.064 5.086 4.972 5.057 235,922 -0.03(-0.56%)
Apr 15, 2020 5.227 5.234 4.993 5.085 103,179 -0.24(-4.53%)
Apr 14, 2020 5.092 5.333 5.092 5.326 174,682 +0.43(+8.68%)
Apr 13, 2020 5.262 5.376 4.901 4.901 181,952 -0.50(-9.20%)
Apr 09, 2020 5.142 5.482 5.078 5.397 171,883 +0.43(+8.56%)
Apr 08, 2020 4.808 5.092 4.709 4.972 162,918 +0.30(+6.37%)
Apr 07, 2020 4.844 4.957 4.674 4.674 242,084 +0.04(+0.92%)
Apr 06, 2020 4.383 4.688 4.383 4.631 264,559 +0.31(+7.22%)
Apr 03, 2020 4.347 4.532 4.248 4.319 168,076 -0.16(-3.64%)
Apr 02, 2020 4.404 4.589 4.362 4.482 218,152 +0.08(+1.77%)
Apr 01, 2020 4.723 4.741 4.312 4.404 366,031 -0.41(-8.54%)
Mar 31, 2020 4.752 4.964 4.716 4.815 313,338 +0.06(+1.19%)
Mar 30, 2020 4.823 4.954 4.617 4.759 301,368 -0.14(-2.89%)
Mar 27, 2020 4.759 4.989 4.662 4.901 107,162 +0.03(+0.58%)
Mar 26, 2020 4.546 4.964 4.418 4.872 173,462 +0.43(+9.57%)
Mar 25, 2020 4.028 4.823 4.000 4.447 243,594 +0.54(+13.79%)
Mar 24, 2020 3.631 4.184 3.538 3.908 445,744 +0.42(+11.99%)
Mar 23, 2020 3.723 3.759 3.345 3.489 361,284 -0.34(-8.89%)
Mar 20, 2020 3.801 4.149 3.780 3.830 271,572 +0.06(+1.69%)
Mar 19, 2020 3.489 4.255 3.191 3.766 406,499 +0.10(+2.71%)
Mar 18, 2020 4.390 4.482 3.546 3.667 457,036 -1.06(-22.37%)
Mar 17, 2020 4.815 4.908 4.390 4.723 303,567 -0.13(-2.63%)
Mar 16, 2020 4.858 5.418 4.808 4.851 442,897 -0.77(-13.64%)
Mar 13, 2020 5.418 5.638 5.248 5.617 289,762 +0.37(+7.03%)
Mar 12, 2020 5.496 5.609 5.191 5.248 481,864 -0.77(-12.84%)
Mar 11, 2020 6.347 6.402 6.007 6.021 356,349 -0.42(-6.47%)
Mar 10, 2020 6.430 6.498 6.243 6.437 238,107 +0.14(+2.20%)
Mar 09, 2020 6.417 6.449 6.215 6.299 276,373 -0.47(-6.97%)
Mar 06, 2020 6.812 6.854 6.632 6.770 222,725 -0.16(-2.30%)
Mar 05, 2020 6.999 7.082 6.899 6.930 283,919 -0.24(-3.29%)
Mar 04, 2020 7.020 7.166 7.020 7.166 136,184 +0.23(+3.30%)
Mar 03, 2020 6.923 7.090 6.888 6.937 172,223 +0.05(+0.70%)
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.