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 )

7.300 +0.060 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 5.600 5.636 5.542 5.614 84,700 -0.01(-0.13%)
Jul 30, 2020 5.636 5.636 5.527 5.622 58,245 -0.01(-0.26%)
Jul 29, 2020 5.585 5.644 5.564 5.636 62,875 +0.07(+1.31%)
Jul 28, 2020 5.345 5.593 5.345 5.564 116,225 +0.15(+2.68%)
Jul 27, 2020 5.360 5.433 5.309 5.418 147,506 +0.04(+0.68%)
Jul 24, 2020 5.425 5.433 5.367 5.382 74,938 -0.04(-0.67%)
Jul 23, 2020 5.476 5.476 5.382 5.418 78,665 -0.04(-0.80%)
Jul 22, 2020 5.353 5.462 5.353 5.462 138,039 +0.11(+2.04%)
Jul 21, 2020 5.374 5.418 5.353 5.353 112,384 -0.01(-0.27%)
Jul 20, 2020 5.447 5.447 5.345 5.367 184,961 -0.08(-1.47%)
Jul 17, 2020 5.360 5.454 5.345 5.447 57,200 +0.06(+1.08%)
Jul 16, 2020 5.404 5.433 5.309 5.389 185,644 -0.07(-1.20%)
Jul 15, 2020 5.447 5.469 5.418 5.454 96,543 +0.08(+1.49%)
Jul 14, 2020 5.345 5.404 5.338 5.374 101,533 +0.03(+0.54%)
Jul 13, 2020 5.425 5.462 5.345 5.345 149,431 -0.06(-1.08%)
Jul 10, 2020 5.353 5.411 5.353 5.404 66,825 -0.01(-0.27%)
Jul 09, 2020 5.404 5.425 5.302 5.418 78,664 -0.02(-0.40%)
Jul 08, 2020 5.484 5.484 5.396 5.440 136,499 -0.06(-1.06%)
Jul 07, 2020 5.527 5.527 5.462 5.498 128,103 -0.10(-1.82%)
Jul 06, 2020 5.644 5.673 5.571 5.600 147,457 -0.01(-0.26%)
Jul 02, 2020 5.644 5.724 5.585 5.614 209,964 +0.02(+0.39%)
Jul 01, 2020 5.527 5.593 5.469 5.593 154,671 +0.16(+2.95%)
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%)
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.