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 )

7.590 -0.020 (-0.26%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 20, 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 31, 2018 6.016 6.028 5.997 6.003 92,551 -0.01(-0.20%)
May 30, 2018 5.943 6.028 5.943 6.016 164,659 +0.04(+0.61%)
May 29, 2018 5.961 5.979 5.925 5.979 182,792 +0.02(+0.40%)
May 25, 2018 5.956 5.956 5.956 0 +0.04(+0.62%)
May 24, 2018 5.967 5.967 5.907 5.919 131,932 -0.02(-0.41%)
May 23, 2018 5.894 5.955 5.882 5.943 117,895 +0.04(+0.72%)
May 22, 2018 5.894 5.901 5.858 5.901 91,138 +0.01(+0.10%)
May 21, 2018 5.804 5.894 5.804 5.894 156,450 +0.09(+1.57%)
May 18, 2018 5.804 5.840 5.801 5.804 105,896 -0.01(-0.10%)
May 17, 2018 5.822 5.854 5.798 5.810 110,240 -0.02(-0.42%)
May 16, 2018 5.870 5.901 5.828 5.834 109,016 -0.02(-0.41%)
May 15, 2018 5.937 5.937 5.852 5.858 156,766 -0.09(-1.53%)
May 14, 2018 6.016 6.035 5.949 5.949 107,845 -0.05(-0.91%)
May 11, 2018 6.016 6.034 5.997 6.003 96,762 -0.01(-0.20%)
May 10, 2018 5.967 6.022 5.967 6.016 98,999 +0.05(+0.81%)
May 09, 2018 5.919 5.967 5.919 5.967 62,365 +0.03(+0.51%)
May 08, 2018 5.937 5.955 5.913 5.937 76,549 -0.01(-0.20%)
May 07, 2018 5.937 5.967 5.913 5.949 139,814 -0.01(-0.09%)
May 04, 2018 5.894 5.956 5.894 5.955 138,471 +0.04(+0.61%)
May 03, 2018 5.907 5.924 5.888 5.919 76,254 +0.02(+0.41%)
May 02, 2018 5.913 5.940 5.876 5.894 116,036 -0.04(-0.66%)
May 01, 2018 5.907 5.937 5.888 5.934 47,693 +0.03(+0.46%)
Apr 30, 2018 5.919 5.951 5.892 5.907 94,641 +0.03(+0.52%)
Apr 27, 2018 5.810 5.882 5.762 5.876 104,960 +0.09(+1.57%)
Apr 26, 2018 5.749 5.822 5.737 5.785 153,793 +0.07(+1.17%)
Apr 25, 2018 5.743 5.777 5.713 5.719 85,638 -0.05(-0.85%)
Apr 24, 2018 5.749 5.785 5.749 5.768 94,020 +0.02(+0.32%)
Apr 23, 2018 5.737 5.791 5.737 5.749 171,888 +0.01(+0.21%)
Apr 20, 2018 5.779 5.798 5.731 5.737 77,728 -0.06(-1.04%)
Apr 19, 2018 5.834 5.843 5.767 5.798 115,566 -0.08(-1.44%)
Apr 18, 2018 5.894 5.894 5.858 5.882 142,632 -0.01(-0.10%)
Apr 17, 2018 5.834 5.901 5.834 5.888 127,990 +0.05(+0.93%)
Apr 16, 2018 5.804 5.864 5.798 5.834 159,897 +0.01(+0.10%)
Apr 13, 2018 5.785 5.828 5.785 5.828 156,985 +0.02(+0.31%)
Apr 12, 2018 5.864 5.869 5.773 5.810 154,032 -0.08(-1.44%)
Apr 11, 2018 5.864 5.894 5.846 5.894 130,419 +0.03(+0.52%)
Apr 10, 2018 5.834 5.882 5.828 5.864 123,532 +0.02(+0.41%)
Apr 09, 2018 5.882 5.905 5.816 5.840 407,516 -0.07(-1.23%)
Apr 06, 2018 5.925 5.979 5.882 5.913 125,729 -0.04(-0.61%)
Apr 05, 2018 5.955 5.955 5.901 5.949 64,950 -0.01(-0.10%)
Apr 04, 2018 5.876 5.955 5.864 5.955 123,557 +0.08(+1.34%)
Apr 03, 2018 5.840 5.882 5.816 5.876 194,945 +0.07(+1.15%)
Apr 02, 2018 5.919 5.925 5.779 5.810 310,824 -0.09(-1.54%)
Mar 29, 2018 5.901 5.901 5.901 0 +0.02(+0.41%)
Mar 28, 2018 5.779 5.888 5.779 5.876 123,073 +0.13(+2.21%)
Mar 27, 2018 5.743 5.804 5.688 5.749 189,067 +0.01(+0.11%)
Mar 26, 2018 5.773 5.804 5.743 5.743 123,517 -0.01(-0.11%)
Mar 23, 2018 5.804 5.846 5.740 5.749 260,258 -0.08(-1.37%)
Mar 22, 2018 5.785 5.864 5.785 5.829 287,820 +0.02(+0.33%)
Mar 21, 2018 5.834 5.834 5.798 5.810 192,082 -0.02(-0.42%)
Mar 20, 2018 5.840 5.852 5.828 5.834 92,619 -0.01(-0.21%)
Mar 19, 2018 5.888 5.894 5.828 5.846 251,008 -0.05(-0.93%)
Mar 16, 2018 5.907 5.922 5.888 5.901 304,642 -0.02(-0.31%)
Mar 15, 2018 5.937 5.937 5.907 5.919 123,855 +0.01(+0.10%)
Mar 14, 2018 5.955 5.973 5.913 5.913 176,227 -0.02(-0.31%)
Mar 13, 2018 5.931 5.960 5.919 5.931 174,302 +0.01(+0.10%)
Mar 12, 2018 5.919 5.961 5.907 5.925 156,995 +0.00(+0.00%)
Mar 09, 2018 5.878 5.937 5.878 5.925 63,006 +0.04(+0.60%)
Mar 08, 2018 5.883 5.919 5.883 5.889 62,365 +0.01(+0.10%)
Mar 07, 2018 5.884 5.806 5.884 78,733 +0.05(+0.82%)
Mar 06, 2018 5.836 5.860 5.801 5.836 112,638 +0.02(+0.41%)
Mar 05, 2018 5.783 5.830 5.783 5.812 129,093 -0.02(-0.30%)
Mar 02, 2018 5.854 5.860 5.789 5.830 113,812 -0.03(-0.50%)
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.