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 )

7.220 -0.070 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 30, 2020 5.338 5.469 5.338 5.433 61,694 +0.07(+1.36%)
Jun 29, 2020 5.294 5.404 5.258 5.360 86,576 +0.06(+1.10%)
Jun 26, 2020 5.353 5.360 5.294 5.302 103,676 -0.04(-0.68%)
Jun 25, 2020 5.258 5.353 5.258 5.338 121,926 +0.05(+0.96%)
Jun 24, 2020 5.454 5.454 5.207 5.287 255,572 -0.23(-4.22%)
Jun 23, 2020 5.534 5.543 5.469 5.520 81,409 +0.06(+1.07%)
Jun 22, 2020 5.534 5.537 5.440 5.462 82,275 -0.11(-1.96%)
Jun 19, 2020 5.665 5.682 5.527 5.571 65,588 -0.07(-1.29%)
Jun 18, 2020 5.636 5.658 5.587 5.644 97,239 -0.01(-0.26%)
Jun 17, 2020 5.702 5.721 5.629 5.658 136,131 -0.03(-0.51%)
Jun 16, 2020 5.782 5.782 5.527 5.687 262,686 +0.12(+2.09%)
Jun 15, 2020 5.418 5.625 5.316 5.571 266,681 -0.04(-0.65%)
Jun 12, 2020 5.636 5.753 5.442 5.607 127,188 +0.18(+3.35%)
Jun 11, 2020 5.667 5.723 5.383 5.425 367,294 -0.35(-6.02%)
Jun 10, 2020 5.901 5.908 5.716 5.773 173,707 -0.12(-2.05%)
Jun 09, 2020 5.957 5.993 5.851 5.893 190,346 -0.12(-2.00%)
Jun 08, 2020 5.886 6.028 5.886 6.014 161,251 +0.14(+2.42%)
Jun 05, 2020 5.752 5.936 5.674 5.872 170,332 +0.25(+4.41%)
Jun 04, 2020 5.667 5.667 5.581 5.624 104,159 -0.04(-0.75%)
Jun 03, 2020 5.511 5.696 5.511 5.667 191,237 +0.21(+3.90%)
Jun 02, 2020 5.610 5.610 5.447 5.454 185,031 -0.08(-1.41%)
Jun 01, 2020 5.390 5.546 5.362 5.532 75,252 +0.16(+3.04%)
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%)
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.