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 (%)
Aug 31, 2020 5.927 5.934 5.811 5.854 351,149 -0.04(-0.62%)
Aug 28, 2020 5.745 5.891 5.724 5.891 1,204,787 +0.20(+3.45%)
Aug 27, 2020 5.614 5.709 5.614 5.694 130,678 +0.05(+0.90%)
Aug 26, 2020 5.673 5.694 5.629 5.644 129,969 -0.07(-1.15%)
Aug 25, 2020 5.709 5.731 5.658 5.709 89,892 +0.01(+0.26%)
Aug 24, 2020 5.716 5.716 5.629 5.694 115,700 +0.02(+0.38%)
Aug 21, 2020 5.716 5.716 5.651 5.673 111,926 -0.04(-0.76%)
Aug 20, 2020 5.622 5.731 5.600 5.716 116,561 +0.02(+0.38%)
Aug 19, 2020 5.745 5.745 5.680 5.694 110,813 -0.02(-0.38%)
Aug 18, 2020 5.774 5.789 5.702 5.716 125,673 -0.05(-0.88%)
Aug 17, 2020 5.665 5.767 5.665 5.767 81,807 +0.09(+1.54%)
Aug 14, 2020 5.644 5.753 5.644 5.680 133,513 -0.04(-0.64%)
Aug 13, 2020 5.818 5.927 5.614 5.716 477,180 -0.08(-1.38%)
Aug 12, 2020 5.818 5.862 5.782 5.796 147,682 -0.01(-0.13%)
Aug 11, 2020 5.956 5.956 5.774 5.804 233,954 -0.05(-0.87%)
Aug 10, 2020 5.782 5.869 5.745 5.854 220,827 +0.12(+2.16%)
Aug 07, 2020 5.738 5.789 5.724 5.731 132,963 +0.01(+0.13%)
Aug 06, 2020 5.760 5.760 5.680 5.724 224,916 -0.01(-0.25%)
Aug 05, 2020 5.767 5.767 5.694 5.738 280,658 +0.05(+0.90%)
Aug 04, 2020 5.556 5.694 5.549 5.687 412,662 +0.12(+2.22%)
Aug 03, 2020 5.622 5.622 5.549 5.564 100,061 -0.05(-0.91%)
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%)
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.