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 +0.150 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2018 6.157 6.188 6.132 6.182 94,810 +0.03(+0.48%)
Jun 28, 2018 6.138 6.175 6.131 6.152 241,920 +0.04(+0.72%)
Jun 27, 2018 6.101 6.132 6.101 6.108 122,656 +0.00(+0.02%)
Jun 26, 2018 6.089 6.113 6.070 6.107 105,123 +0.01(+0.20%)
Jun 25, 2018 6.083 6.095 6.052 6.095 89,241 +0.02(+0.31%)
Jun 22, 2018 6.064 6.101 6.045 6.076 82,363 +0.03(+0.44%)
Jun 21, 2018 6.039 6.067 6.008 6.050 93,021 +0.04(+0.69%)
Jun 20, 2018 6.014 6.052 6.002 6.008 145,210 +0.01(+0.10%)
Jun 19, 2018 5.996 6.033 5.996 6.002 93,508 -0.01(-0.21%)
Jun 18, 2018 6.033 6.039 6.002 6.014 127,058 -0.01(-0.21%)
Jun 15, 2018 6.058 6.027 6.027 158,183 +0.00(+0.00%)
Jun 14, 2018 5.984 6.033 5.984 6.027 202,821 +0.08(+1.41%)
Jun 13, 2018 6.058 6.071 5.937 5.943 523,756 -0.11(-1.80%)
Jun 12, 2018 6.052 6.095 6.040 6.052 174,054 -0.01(-0.10%)
Jun 11, 2018 6.046 6.058 6.034 6.058 134,165 +0.01(+0.10%)
Jun 08, 2018 5.998 6.058 5.998 6.052 143,511 +0.04(+0.60%)
Jun 07, 2018 6.010 6.034 5.992 6.016 170,030 +0.02(+0.30%)
Jun 06, 2018 5.974 5.998 204,503 +0.00(+0.00%)
Jun 05, 2018 6.034 6.052 5.998 5.998 177,977 -0.03(-0.50%)
Jun 04, 2018 6.022 6.040 5.986 6.028 334,828 +0.00(+0.00%)
Jun 01, 2018 5.998 6.052 5.989 6.028 112,470 +0.02(+0.40%)
May 31, 2018 6.016 6.028 5.998 6.004 92,545 -0.01(-0.20%)
May 30, 2018 5.943 6.028 5.943 6.016 164,649 +0.04(+0.61%)
May 29, 2018 5.961 5.980 5.925 5.980 182,781 +0.02(+0.40%)
May 25, 2018 5.956 5.956 5.956 0 +0.04(+0.62%)
May 24, 2018 5.968 5.968 5.907 5.919 131,924 -0.02(-0.41%)
May 23, 2018 5.895 5.955 5.883 5.943 117,887 +0.04(+0.72%)
May 22, 2018 5.895 5.901 5.858 5.901 91,133 +0.01(+0.10%)
May 21, 2018 5.804 5.895 5.804 5.895 156,440 +0.09(+1.57%)
May 18, 2018 5.804 5.840 5.801 5.804 105,889 -0.01(-0.10%)
May 17, 2018 5.822 5.855 5.798 5.810 110,233 -0.02(-0.42%)
May 16, 2018 5.871 5.901 5.828 5.834 109,009 -0.02(-0.41%)
May 15, 2018 5.937 5.937 5.852 5.858 156,756 -0.09(-1.53%)
May 14, 2018 6.016 6.035 5.949 5.949 107,838 -0.05(-0.91%)
May 11, 2018 6.016 6.034 5.998 6.004 96,756 -0.01(-0.20%)
May 10, 2018 5.968 6.022 5.968 6.016 98,993 +0.05(+0.81%)
May 09, 2018 5.919 5.968 5.919 5.968 62,361 +0.03(+0.51%)
May 08, 2018 5.937 5.955 5.913 5.937 76,545 -0.01(-0.20%)
May 07, 2018 5.937 5.967 5.913 5.949 139,806 -0.01(-0.09%)
May 04, 2018 5.895 5.956 5.895 5.955 138,462 +0.04(+0.61%)
May 03, 2018 5.907 5.925 5.889 5.919 76,249 +0.02(+0.41%)
May 02, 2018 5.913 5.940 5.877 5.895 116,029 -0.04(-0.66%)
May 01, 2018 5.907 5.937 5.889 5.934 47,690 +0.03(+0.46%)
Apr 30, 2018 5.919 5.951 5.893 5.907 94,635 +0.03(+0.52%)
Apr 27, 2018 5.810 5.883 5.762 5.877 104,953 +0.09(+1.57%)
Apr 26, 2018 5.749 5.822 5.737 5.786 153,783 +0.07(+1.17%)
Apr 25, 2018 5.743 5.778 5.713 5.719 85,633 -0.05(-0.85%)
Apr 24, 2018 5.749 5.786 5.749 5.768 94,015 +0.02(+0.32%)
Apr 23, 2018 5.737 5.792 5.737 5.749 171,877 +0.01(+0.21%)
Apr 20, 2018 5.780 5.798 5.731 5.737 77,723 -0.06(-1.04%)
Apr 19, 2018 5.834 5.843 5.768 5.798 115,558 -0.08(-1.44%)
Apr 18, 2018 5.895 5.895 5.858 5.883 142,623 -0.01(-0.10%)
Apr 17, 2018 5.834 5.901 5.834 5.889 127,982 +0.05(+0.93%)
Apr 16, 2018 5.804 5.865 5.798 5.834 159,887 +0.01(+0.10%)
Apr 13, 2018 5.786 5.828 5.786 5.828 156,975 +0.02(+0.31%)
Apr 12, 2018 5.865 5.869 5.774 5.810 154,022 -0.08(-1.44%)
Apr 11, 2018 5.865 5.895 5.846 5.895 130,410 +0.03(+0.52%)
Apr 10, 2018 5.834 5.883 5.828 5.865 123,524 +0.02(+0.42%)
Apr 09, 2018 5.883 5.905 5.816 5.840 407,490 -0.07(-1.23%)
Apr 06, 2018 5.925 5.979 5.883 5.913 125,721 -0.04(-0.61%)
Apr 05, 2018 5.955 5.955 5.901 5.949 64,946 -0.01(-0.10%)
Apr 04, 2018 5.877 5.955 5.865 5.955 123,549 +0.08(+1.34%)
Apr 03, 2018 5.840 5.883 5.816 5.877 194,932 +0.07(+1.15%)
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.