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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 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 (%)
May 10, 2024 7.430 7.460 7.412 7.430 71,545 +0.02(+0.27%)
May 09, 2024 7.330 7.440 7.330 7.410 88,403 +0.08(+1.09%)
May 08, 2024 7.400 7.433 7.320 7.330 72,112 -0.09(-1.21%)
May 07, 2024 7.460 7.500 7.420 7.420 54,529 +0.03(+0.41%)
May 06, 2024 7.460 7.480 7.390 7.390 66,115 -0.02(-0.27%)
May 03, 2024 7.360 7.430 7.310 7.410 81,894 +0.15(+2.07%)
May 02, 2024 7.250 7.270 7.190 7.260 51,679 +0.04(+0.55%)
May 01, 2024 7.270 7.320 7.190 7.220 112,863 -0.07(-0.96%)
Apr 30, 2024 7.350 7.370 7.290 7.290 91,806 -0.06(-0.82%)
Apr 29, 2024 7.310 7.390 7.310 7.350 63,221 +0.05(+0.68%)
Apr 26, 2024 7.230 7.350 7.210 7.300 110,108 +0.06(+0.83%)
Apr 25, 2024 7.290 7.290 7.193 7.240 37,888 -0.11(-1.50%)
Apr 24, 2024 7.360 7.370 7.300 7.350 43,452 +0.01(+0.14%)
Apr 23, 2024 7.280 7.390 7.280 7.340 69,677 +0.09(+1.24%)
Apr 22, 2024 7.170 7.280 7.150 7.250 86,960 +0.10(+1.40%)
Apr 19, 2024 7.160 7.215 7.140 7.150 21,046 +0.03(+0.42%)
Apr 18, 2024 7.180 7.200 7.100 7.120 51,104 -0.07(-0.97%)
Apr 17, 2024 7.200 7.220 7.100 7.190 81,856 +0.05(+0.70%)
Apr 16, 2024 7.300 7.300 7.110 7.140 91,869 -0.22(-2.99%)
Apr 15, 2024 7.410 7.410 7.220 7.360 202,910 +0.01(+0.14%)
Apr 12, 2024 7.400 7.400 7.330 7.350 52,851 -0.07(-0.94%)
Apr 11, 2024 7.500 7.500 7.410 7.420 66,973 -0.01(-0.13%)
Apr 10, 2024 7.560 7.610 7.420 7.430 100,334 -0.28(-3.63%)
Apr 09, 2024 7.620 7.710 7.550 7.710 66,550 +0.16(+2.12%)
Apr 08, 2024 7.510 7.610 7.490 7.550 71,601 +0.10(+1.34%)
Apr 05, 2024 7.460 7.600 7.450 7.450 73,925 -0.02(-0.27%)
Apr 04, 2024 7.550 7.619 7.450 7.470 109,437 +0.00(+0.00%)
Apr 03, 2024 7.500 7.575 7.440 7.470 124,724 -0.08(-1.06%)
Apr 02, 2024 7.640 7.810 7.530 7.550 106,539 -0.12(-1.56%)
Apr 01, 2024 7.940 7.940 7.660 7.670 123,974 -0.23(-2.91%)
Mar 28, 2024 7.770 7.900 7.770 7.900 90,515 +0.08(+1.02%)
Mar 27, 2024 7.740 7.850 7.710 7.820 71,822 +0.11(+1.43%)
Mar 26, 2024 7.690 7.750 7.650 7.710 75,494 +0.04(+0.52%)
Mar 25, 2024 7.700 7.740 7.650 7.670 53,882 -0.06(-0.75%)
Mar 22, 2024 7.650 7.750 7.650 7.728 105,249 +0.08(+1.02%)
Mar 21, 2024 7.660 7.740 7.620 7.650 64,724 +0.00(+0.00%)
Mar 20, 2024 7.560 7.660 7.550 7.650 70,855 +0.08(+1.06%)
Mar 19, 2024 7.660 7.670 7.550 7.570 72,104 -0.04(-0.53%)
Mar 18, 2024 7.680 7.690 7.600 7.610 64,736 -0.05(-0.65%)
Mar 15, 2024 7.630 7.670 7.600 7.660 65,152 -0.02(-0.26%)
Mar 14, 2024 7.840 7.850 7.663 7.680 66,150 -0.11(-1.41%)
Mar 13, 2024 7.761 7.829 7.761 7.790 62,413 +0.00(+0.00%)
Mar 12, 2024 7.741 7.810 7.692 7.790 96,847 +0.06(+0.76%)
Mar 11, 2024 7.731 7.829 7.712 7.731 76,136 -0.01(-0.13%)
Mar 08, 2024 7.721 7.819 7.721 7.741 48,153 +0.07(+0.89%)
Mar 07, 2024 7.702 7.775 7.653 7.673 83,869 +0.02(+0.26%)
Mar 06, 2024 7.614 7.712 7.614 7.653 49,242 +0.07(+0.90%)
Mar 05, 2024 7.702 7.766 7.584 7.584 68,297 -0.15(-1.90%)
Mar 04, 2024 7.721 7.741 7.666 7.731 71,270 +0.02(+0.25%)
Mar 01, 2024 7.575 7.731 7.555 7.712 129,750 +0.10(+1.29%)
Feb 29, 2024 7.536 7.663 7.526 7.614 206,483 +0.16(+2.10%)
Feb 28, 2024 7.418 7.496 7.418 7.457 63,529 +0.01(+0.13%)
Feb 27, 2024 7.467 7.487 7.438 7.447 64,937 -0.01(-0.13%)
Feb 26, 2024 7.457 7.467 7.389 7.457 177,427 +0.01(+0.13%)
Feb 23, 2024 7.457 7.496 7.438 7.447 69,884 -0.01(-0.13%)
Feb 22, 2024 7.496 7.509 7.453 7.457 44,344 +0.03(+0.40%)
Feb 21, 2024 7.438 7.487 7.350 7.428 104,278 +0.02(+0.26%)
Feb 20, 2024 7.447 7.452 7.399 7.408 49,359 -0.07(-0.92%)
Feb 16, 2024 7.438 7.496 7.390 7.477 135,430 -0.01(-0.13%)
Feb 15, 2024 7.359 7.526 7.359 7.487 42,755 +0.12(+1.59%)
Feb 14, 2024 7.330 7.438 7.310 7.369 76,721 +0.11(+1.48%)
Feb 13, 2024 7.340 7.342 7.193 7.262 122,530 -0.17(-2.24%)
Feb 12, 2024 7.418 7.457 7.379 7.428 83,063 +0.06(+0.80%)
Feb 09, 2024 7.418 7.418 7.320 7.369 72,954 +0.01(+0.13%)
Feb 08, 2024 7.291 7.418 7.289 7.359 81,770 +0.04(+0.53%)
Feb 07, 2024 7.340 7.369 7.296 7.320 90,124 +0.00(+0.00%)
Feb 06, 2024 7.242 7.359 7.242 7.320 129,680 +0.08(+1.08%)
Feb 05, 2024 7.320 7.350 7.183 7.242 75,392 -0.13(-1.73%)
Feb 02, 2024 7.457 7.477 7.320 7.369 95,463 -0.13(-1.70%)
Feb 01, 2024 7.379 7.506 7.359 7.496 93,849 +0.13(+1.73%)
Jan 31, 2024 7.506 7.516 7.350 7.369 130,519 -0.12(-1.57%)
Jan 30, 2024 7.536 7.536 7.439 7.487 82,363 -0.07(-0.91%)
Jan 29, 2024 7.457 7.570 7.408 7.555 77,592 +0.10(+1.31%)
Jan 26, 2024 7.477 7.482 7.410 7.457 114,665 +0.03(+0.40%)
Jan 25, 2024 7.418 7.492 7.418 7.428 107,793 +0.06(+0.80%)
Jan 24, 2024 7.526 7.545 7.368 7.369 88,369 -0.10(-1.31%)
Jan 23, 2024 7.545 7.550 7.447 7.467 100,215 -0.03(-0.39%)
Jan 22, 2024 7.438 7.545 7.428 7.496 82,247 +0.10(+1.32%)
Jan 19, 2024 7.330 7.399 7.291 7.399 74,299 +0.12(+1.61%)
Jan 18, 2024 7.369 7.399 7.213 7.281 107,690 -0.05(-0.67%)
Jan 17, 2024 7.467 7.555 7.291 7.330 87,284 -0.15(-1.96%)
Jan 16, 2024 7.545 7.614 7.457 7.477 71,891 -0.11(-1.42%)
Jan 12, 2024 7.594 7.666 7.559 7.584 101,834 +0.03(+0.39%)
Jan 11, 2024 7.653 7.653 7.509 7.555 114,518 -0.07(-0.90%)
Jan 10, 2024 7.624 7.721 7.614 7.624 54,364 +0.04(+0.52%)
Jan 09, 2024 7.565 7.584 7.498 7.584 55,316 -0.03(-0.39%)
Jan 08, 2024 7.487 7.624 7.457 7.614 90,885 +0.16(+2.10%)
Jan 05, 2024 7.438 7.555 7.428 7.457 86,112 -0.04(-0.52%)
Jan 04, 2024 7.477 7.516 7.350 7.496 81,908 +0.05(+0.63%)
Jan 03, 2024 7.624 7.624 7.447 7.449 102,985 -0.21(-2.79%)
Jan 02, 2024 7.614 7.712 7.575 7.663 146,228 +0.01(+0.13%)
Dec 29, 2023 7.721 7.721 7.594 7.653 120,162 -0.01(-0.13%)
Dec 28, 2023 7.604 7.712 7.594 7.663 55,734 -0.01(-0.13%)
Dec 27, 2023 7.673 7.692 7.584 7.673 122,612 +0.08(+1.03%)
Dec 26, 2023 7.506 7.612 7.477 7.594 86,380 +0.11(+1.44%)
Dec 22, 2023 7.438 7.575 7.438 7.487 118,159 +0.08(+1.06%)
Dec 21, 2023 7.457 7.506 7.346 7.408 111,159 +0.00(+0.00%)
Dec 20, 2023 7.496 7.614 7.408 7.408 79,279 -0.10(-1.30%)
Dec 19, 2023 7.438 7.589 7.438 7.506 93,229 +0.06(+0.79%)
Dec 18, 2023 7.506 7.565 7.438 7.447 73,977 -0.08(-1.04%)
Dec 15, 2023 7.751 7.751 7.477 7.526 123,685 -0.17(-2.16%)
Dec 14, 2023 7.545 7.730 7.545 7.692 135,292 +0.32(+4.38%)
Dec 13, 2023 7.015 7.410 7.015 7.369 169,205 +0.36(+5.19%)
Dec 12, 2023 7.025 7.092 6.986 7.006 166,457 -0.06(-0.80%)
Dec 11, 2023 7.006 7.072 6.982 7.062 79,670 +0.03(+0.39%)
Dec 08, 2023 7.015 7.053 6.977 7.034 44,162 +0.00(+0.00%)
Dec 07, 2023 7.034 7.082 7.006 7.034 55,944 +0.01(+0.14%)
Dec 06, 2023 7.034 7.100 7.025 7.025 173,192 +0.00(+0.00%)
Dec 05, 2023 7.082 7.082 6.996 7.025 105,697 -0.06(-0.81%)
Dec 04, 2023 6.986 7.092 6.986 7.082 119,674 +0.07(+0.95%)
Dec 01, 2023 6.728 7.025 6.718 7.015 100,808 +0.27(+3.97%)
Nov 30, 2023 6.680 6.766 6.671 6.747 92,527 +0.08(+1.15%)
Nov 29, 2023 6.699 6.746 6.631 6.671 109,390 +0.05(+0.72%)
Nov 28, 2023 6.575 6.642 6.556 6.623 74,448 +0.05(+0.73%)
Nov 27, 2023 6.565 6.604 6.508 6.575 97,558 -0.01(-0.15%)
Nov 24, 2023 6.575 6.604 6.542 6.584 40,887 +0.04(+0.58%)
Nov 22, 2023 6.584 6.604 6.489 6.546 81,772 +0.01(+0.15%)
Nov 21, 2023 6.517 6.565 6.483 6.537 84,186 +0.01(+0.15%)
Nov 20, 2023 6.460 6.565 6.450 6.527 117,176 +0.07(+1.04%)
Nov 17, 2023 6.546 6.546 6.441 6.460 63,771 -0.05(-0.74%)
Nov 16, 2023 6.508 6.546 6.479 6.508 82,037 -0.05(-0.73%)
Nov 15, 2023 6.584 6.604 6.517 6.556 66,552 +0.06(+0.88%)
Nov 14, 2023 6.316 6.604 6.316 6.498 110,581 +0.34(+5.60%)
Nov 13, 2023 6.173 6.192 6.135 6.154 65,949 -0.05(-0.77%)
Nov 10, 2023 6.125 6.211 6.125 6.202 79,795 +0.09(+1.41%)
Nov 09, 2023 6.230 6.230 6.096 6.115 160,443 -0.07(-1.08%)
Nov 08, 2023 6.173 6.249 6.173 6.182 99,816 -0.01(-0.15%)
Nov 07, 2023 6.249 6.297 6.192 6.192 83,682 -0.11(-1.82%)
Nov 06, 2023 6.489 6.489 6.297 6.307 100,010 -0.16(-2.51%)
Nov 03, 2023 6.364 6.565 6.345 6.470 105,861 +0.17(+2.74%)
Nov 02, 2023 6.068 6.336 6.068 6.297 82,947 +0.27(+4.44%)
Nov 01, 2023 5.924 6.029 5.895 6.029 96,370 +0.14(+2.44%)
Oct 31, 2023 5.761 5.895 5.761 5.886 75,841 +0.14(+2.50%)
Oct 30, 2023 5.714 5.780 5.694 5.742 81,780 +0.04(+0.67%)
Oct 27, 2023 5.771 5.828 5.704 5.704 79,116 -0.10(-1.65%)
Oct 26, 2023 5.704 5.848 5.694 5.800 95,445 +0.08(+1.34%)
Oct 25, 2023 5.848 5.848 5.723 5.723 97,880 -0.17(-2.92%)
Oct 24, 2023 5.828 5.924 5.828 5.895 92,838 +0.09(+1.48%)
Oct 23, 2023 5.780 5.901 5.771 5.809 80,383 -0.09(-1.46%)
Oct 20, 2023 5.895 6.020 5.895 5.895 162,892 -0.10(-1.60%)
Oct 19, 2023 6.240 6.240 5.876 5.991 183,273 -0.22(-3.62%)
Oct 18, 2023 6.336 6.336 6.211 6.216 117,536 -0.17(-2.62%)
Oct 17, 2023 6.355 6.497 6.355 6.383 41,758 -0.02(-0.30%)
Oct 16, 2023 6.412 6.441 6.355 6.403 99,517 +0.05(+0.75%)
Oct 13, 2023 6.450 6.498 6.345 6.355 52,819 -0.07(-1.04%)
Oct 12, 2023 6.508 6.508 6.383 6.422 55,739 -0.09(-1.40%)
Oct 11, 2023 6.479 6.537 6.446 6.513 59,904 +0.05(+0.81%)
Oct 10, 2023 6.460 6.527 6.393 6.460 73,505 +0.05(+0.75%)
Oct 09, 2023 6.288 6.422 6.235 6.412 101,492 +0.10(+1.52%)
Oct 06, 2023 6.259 6.355 6.144 6.316 139,706 +0.06(+0.92%)
Oct 05, 2023 6.240 6.326 6.173 6.259 139,652 +0.01(+0.15%)
Oct 04, 2023 6.182 6.269 6.125 6.249 144,946 +0.07(+1.08%)
Oct 03, 2023 6.269 6.315 6.135 6.182 178,138 -0.18(-2.86%)
Oct 02, 2023 6.422 6.450 6.307 6.364 215,796 -0.05(-0.75%)
Sep 29, 2023 6.345 6.470 6.345 6.412 109,550 +0.07(+1.06%)
Sep 28, 2023 6.240 6.383 6.240 6.345 88,937 +0.10(+1.53%)
Sep 27, 2023 6.336 6.403 6.230 6.249 130,029 -0.07(-1.06%)
Sep 26, 2023 6.460 6.460 6.297 6.316 126,428 -0.14(-2.22%)
Sep 25, 2023 6.460 6.488 6.450 6.460 89,865 -0.05(-0.74%)
Sep 22, 2023 6.460 6.556 6.451 6.508 166,504 +0.04(+0.59%)
Sep 21, 2023 6.642 6.651 6.470 6.470 109,401 -0.21(-3.15%)
Sep 20, 2023 6.690 6.756 6.659 6.680 125,638 +0.05(+0.72%)
Sep 19, 2023 6.642 6.699 6.632 6.632 70,278 -0.05(-0.72%)
Sep 18, 2023 6.690 6.738 6.642 6.680 102,031 -0.01(-0.14%)
Sep 15, 2023 6.651 6.757 6.651 6.690 87,062 +0.01(+0.14%)
Sep 14, 2023 6.632 6.690 6.628 6.680 92,941 +0.12(+1.90%)
Sep 13, 2023 6.668 6.668 6.546 6.556 73,135 -0.07(-1.13%)
Sep 12, 2023 6.574 6.668 6.574 6.630 96,920 +0.00(+0.00%)
Sep 11, 2023 6.724 6.724 6.630 6.630 65,442 -0.05(-0.70%)
Sep 08, 2023 6.724 6.789 6.677 6.677 33,717 -0.04(-0.56%)
Sep 07, 2023 6.668 6.752 6.668 6.714 26,874 +0.04(+0.56%)
Sep 06, 2023 6.668 6.714 6.649 6.677 61,251 -0.01(-0.14%)
Sep 05, 2023 6.799 6.817 6.677 6.686 85,081 -0.13(-1.92%)
Sep 01, 2023 6.873 6.873 6.808 6.817 52,627 +0.00(+0.00%)
Aug 31, 2023 6.864 6.872 6.817 6.817 43,421 -0.03(-0.41%)
Aug 30, 2023 6.827 6.883 6.827 6.845 80,565 +0.02(+0.27%)
Aug 29, 2023 6.761 6.837 6.756 6.827 61,971 +0.07(+1.11%)
Aug 28, 2023 6.696 6.799 6.696 6.752 54,936 +0.06(+0.84%)
Aug 25, 2023 6.686 6.733 6.677 6.696 38,467 +0.04(+0.56%)
Aug 24, 2023 6.696 6.796 6.649 6.658 57,372 -0.02(-0.28%)
Aug 23, 2023 6.593 6.689 6.593 6.677 44,525 +0.08(+1.27%)
Aug 22, 2023 6.584 6.612 6.567 6.593 49,397 -0.01(-0.14%)
Aug 21, 2023 6.649 6.668 6.546 6.602 59,826 -0.05(-0.70%)
Aug 18, 2023 6.630 6.677 6.621 6.649 64,688 +0.00(+0.00%)
Aug 17, 2023 6.761 6.770 6.649 6.649 79,215 -0.09(-1.38%)
Aug 16, 2023 6.789 6.836 6.733 6.742 38,368 -0.05(-0.69%)
Aug 15, 2023 6.911 6.911 6.761 6.789 70,802 -0.13(-1.89%)
Aug 14, 2023 6.957 6.976 6.911 6.920 43,327 -0.04(-0.54%)
Aug 11, 2023 6.911 6.985 6.911 6.957 49,863 +0.00(+0.00%)
Aug 10, 2023 6.995 7.079 6.948 6.957 59,353 -0.04(-0.53%)
Aug 09, 2023 7.004 7.051 6.985 6.995 51,115 -0.04(-0.53%)
Aug 08, 2023 7.051 7.041 6.976 7.032 56,114 -0.04(-0.53%)
Aug 07, 2023 6.920 7.107 6.911 7.069 88,684 +0.13(+1.88%)
Aug 04, 2023 6.948 7.037 6.920 6.939 47,113 -0.04(-0.54%)
Aug 03, 2023 7.107 7.107 6.911 6.976 108,534 -0.17(-2.35%)
Aug 02, 2023 7.181 7.181 7.107 7.144 127,465 -0.04(-0.52%)
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.