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 )

7.600 +0.070 (+0.93%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 5.620 5.661 5.568 5.628 182,734 +0.04(+0.80%)
Sep 29, 2020 5.620 5.658 5.561 5.583 184,545 -0.09(-1.58%)
Sep 28, 2020 5.568 5.695 5.546 5.672 140,527 +0.17(+3.12%)
Sep 25, 2020 5.374 5.516 5.374 5.501 186,477 +0.07(+1.23%)
Sep 24, 2020 5.359 5.486 5.322 5.434 132,626 +0.03(+0.55%)
Sep 23, 2020 5.583 5.590 5.404 5.404 146,823 -0.18(-3.20%)
Sep 22, 2020 5.561 5.636 5.553 5.583 145,689 -0.01(-0.13%)
Sep 21, 2020 5.665 5.672 5.508 5.590 167,637 -0.15(-2.60%)
Sep 18, 2020 5.836 5.836 5.658 5.740 295,680 -0.05(-0.90%)
Sep 17, 2020 5.859 5.889 5.754 5.792 141,756 -0.10(-1.77%)
Sep 16, 2020 5.896 5.941 5.874 5.896 102,209 -0.02(-0.38%)
Sep 15, 2020 5.889 5.941 5.866 5.918 147,851 +0.08(+1.40%)
Sep 14, 2020 5.762 5.844 5.754 5.836 95,794 +0.14(+2.49%)
Sep 11, 2020 5.738 5.738 5.629 5.695 129,930 -0.03(-0.51%)
Sep 10, 2020 5.818 5.826 5.717 5.724 231,341 -0.04(-0.76%)
Sep 09, 2020 5.760 5.826 5.738 5.768 272,705 +0.07(+1.28%)
Sep 08, 2020 5.789 5.789 5.651 5.695 235,894 -0.07(-1.26%)
Sep 04, 2020 5.768 5.826 5.644 5.768 120,306 -0.02(-0.38%)
Sep 03, 2020 5.949 5.957 5.768 5.789 224,489 -0.15(-2.57%)
Sep 02, 2020 5.862 5.948 5.826 5.942 198,004 +0.09(+1.49%)
Sep 01, 2020 5.826 5.862 5.789 5.855 283,211 +0.00(+0.00%)
Aug 31, 2020 5.928 5.935 5.811 5.855 351,127 -0.04(-0.62%)
Aug 28, 2020 5.746 5.891 5.724 5.891 1,204,711 +0.20(+3.45%)
Aug 27, 2020 5.615 5.709 5.615 5.695 130,670 +0.05(+0.90%)
Aug 26, 2020 5.673 5.695 5.629 5.644 129,960 -0.07(-1.15%)
Aug 25, 2020 5.709 5.731 5.658 5.709 89,887 +0.01(+0.26%)
Aug 24, 2020 5.717 5.717 5.629 5.695 115,693 +0.02(+0.38%)
Aug 21, 2020 5.717 5.717 5.651 5.673 111,919 -0.04(-0.76%)
Aug 20, 2020 5.622 5.731 5.600 5.717 116,553 +0.02(+0.38%)
Aug 19, 2020 5.746 5.746 5.680 5.695 110,806 -0.02(-0.38%)
Aug 18, 2020 5.775 5.789 5.702 5.717 125,665 -0.05(-0.88%)
Aug 17, 2020 5.666 5.768 5.666 5.768 81,802 +0.09(+1.54%)
Aug 14, 2020 5.644 5.753 5.644 5.680 133,505 -0.04(-0.64%)
Aug 13, 2020 5.818 5.928 5.615 5.717 477,150 -0.08(-1.38%)
Aug 12, 2020 5.818 5.862 5.782 5.797 147,672 -0.01(-0.13%)
Aug 11, 2020 5.957 5.957 5.775 5.804 233,939 -0.05(-0.87%)
Aug 10, 2020 5.782 5.869 5.746 5.855 220,813 +0.12(+2.16%)
Aug 07, 2020 5.738 5.789 5.724 5.731 132,955 +0.01(+0.13%)
Aug 06, 2020 5.760 5.760 5.680 5.724 224,902 -0.01(-0.25%)
Aug 05, 2020 5.768 5.768 5.695 5.738 280,640 +0.05(+0.90%)
Aug 04, 2020 5.557 5.695 5.549 5.688 412,636 +0.12(+2.22%)
Aug 03, 2020 5.622 5.622 5.549 5.564 100,054 -0.05(-0.91%)
Jul 31, 2020 5.600 5.637 5.542 5.615 84,695 -0.01(-0.13%)
Jul 30, 2020 5.637 5.637 5.528 5.622 58,241 -0.01(-0.26%)
Jul 29, 2020 5.586 5.644 5.564 5.637 62,871 +0.07(+1.31%)
Jul 28, 2020 5.346 5.593 5.346 5.564 116,218 +0.15(+2.68%)
Jul 27, 2020 5.360 5.433 5.309 5.418 147,496 +0.04(+0.68%)
Jul 24, 2020 5.426 5.433 5.368 5.382 74,933 -0.04(-0.67%)
Jul 23, 2020 5.477 5.477 5.382 5.418 78,660 -0.04(-0.80%)
Jul 22, 2020 5.353 5.462 5.353 5.462 138,030 +0.11(+2.04%)
Jul 21, 2020 5.375 5.418 5.353 5.353 112,376 -0.01(-0.27%)
Jul 20, 2020 5.448 5.448 5.346 5.368 184,949 -0.08(-1.47%)
Jul 17, 2020 5.360 5.455 5.346 5.448 57,196 +0.06(+1.08%)
Jul 16, 2020 5.404 5.433 5.309 5.389 185,633 -0.07(-1.20%)
Jul 15, 2020 5.448 5.469 5.418 5.455 96,537 +0.08(+1.49%)
Jul 14, 2020 5.346 5.404 5.338 5.375 101,527 +0.03(+0.54%)
Jul 13, 2020 5.426 5.462 5.346 5.346 149,421 -0.06(-1.08%)
Jul 10, 2020 5.353 5.411 5.353 5.404 66,821 -0.01(-0.27%)
Jul 09, 2020 5.404 5.426 5.302 5.418 78,659 -0.02(-0.40%)
Jul 08, 2020 5.484 5.484 5.397 5.440 136,490 -0.06(-1.06%)
Jul 07, 2020 5.528 5.528 5.462 5.498 128,095 -0.10(-1.82%)
Jul 06, 2020 5.644 5.673 5.571 5.600 147,448 -0.01(-0.26%)
Jul 02, 2020 5.644 5.724 5.586 5.615 209,951 +0.02(+0.39%)
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.