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, 2018 6.119 6.206 6.119 6.187 100,087 +0.06(+1.01%)
Jul 30, 2018 6.095 6.138 6.070 6.125 171,001 +0.01(+0.10%)
Jul 27, 2018 6.181 6.181 6.101 6.119 61,900 -0.05(-0.80%)
Jul 26, 2018 6.119 6.181 6.119 6.169 244,262 +0.04(+0.61%)
Jul 25, 2018 6.082 6.144 6.082 6.132 134,859 +0.04(+0.71%)
Jul 24, 2018 6.095 6.101 6.070 6.088 114,456 +0.00(+0.00%)
Jul 23, 2018 6.125 6.125 6.082 6.088 161,899 -0.04(-0.61%)
Jul 20, 2018 6.138 6.162 6.107 6.125 86,284 +0.00(+0.00%)
Jul 19, 2018 6.119 6.200 6.113 6.125 128,049 +0.01(+0.20%)
Jul 18, 2018 6.113 6.132 6.107 6.113 147,107 -0.02(-0.30%)
Jul 17, 2018 6.163 6.181 6.125 6.132 140,206 -0.03(-0.50%)
Jul 16, 2018 6.212 6.212 6.163 6.163 83,436 -0.06(-0.90%)
Jul 13, 2018 6.212 6.255 6.212 6.218 82,711 +0.00(+0.00%)
Jul 12, 2018 6.218 6.243 6.206 6.218 64,986 +0.01(+0.10%)
Jul 11, 2018 6.243 6.255 6.212 6.212 74,019 -0.04(-0.59%)
Jul 10, 2018 6.249 6.268 6.240 6.249 48,593 +0.02(+0.40%)
Jul 09, 2018 6.255 6.274 6.224 6.224 140,736 -0.01(-0.20%)
Jul 06, 2018 6.231 6.274 6.231 6.237 97,809 +0.02(+0.40%)
Jul 05, 2018 6.193 6.218 6.180 6.212 117,160 +0.03(+0.50%)
Jul 03, 2018 6.181 6.181 6.181 0 +0.04(+0.60%)
Jul 02, 2018 6.175 6.185 6.119 6.144 119,617 -0.04(-0.60%)
Jun 29, 2018 6.156 6.187 6.132 6.181 94,816 +0.03(+0.48%)
Jun 28, 2018 6.138 6.175 6.130 6.152 241,935 +0.04(+0.72%)
Jun 27, 2018 6.101 6.132 6.101 6.108 122,664 +0.00(+0.02%)
Jun 26, 2018 6.088 6.113 6.070 6.107 105,129 +0.01(+0.20%)
Jun 25, 2018 6.082 6.095 6.051 6.095 89,247 +0.02(+0.31%)
Jun 22, 2018 6.064 6.101 6.045 6.076 82,368 +0.03(+0.44%)
Jun 21, 2018 6.039 6.067 6.008 6.050 93,027 +0.04(+0.69%)
Jun 20, 2018 6.014 6.051 6.002 6.008 145,219 +0.01(+0.10%)
Jun 19, 2018 5.995 6.033 5.995 6.002 93,514 -0.01(-0.21%)
Jun 18, 2018 6.033 6.039 6.002 6.014 127,066 -0.01(-0.21%)
Jun 15, 2018 6.057 6.026 6.026 158,193 +0.00(+0.00%)
Jun 14, 2018 5.983 6.033 5.983 6.026 202,834 +0.08(+1.41%)
Jun 13, 2018 6.058 6.070 5.937 5.943 523,789 -0.11(-1.80%)
Jun 12, 2018 6.052 6.094 6.040 6.052 174,065 -0.01(-0.10%)
Jun 11, 2018 6.046 6.058 6.034 6.058 134,174 +0.01(+0.10%)
Jun 08, 2018 5.997 6.058 5.997 6.052 143,520 +0.04(+0.60%)
Jun 07, 2018 6.010 6.034 5.991 6.016 170,041 +0.02(+0.30%)
Jun 06, 2018 5.973 5.997 204,516 +0.00(+0.00%)
Jun 05, 2018 6.034 6.052 5.997 5.997 177,989 -0.03(-0.50%)
Jun 04, 2018 6.022 6.040 5.985 6.028 334,849 +0.00(+0.00%)
Jun 01, 2018 5.997 6.052 5.989 6.028 112,477 +0.02(+0.40%)
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%)
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.