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 )

7.430 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2020 4.723 4.741 4.312 4.404 366,031 -0.41(-8.54%)
Mar 31, 2020 4.752 4.964 4.716 4.815 313,338 +0.06(+1.19%)
Mar 30, 2020 4.823 4.954 4.617 4.759 301,368 -0.14(-2.89%)
Mar 27, 2020 4.759 4.989 4.662 4.901 107,162 +0.03(+0.58%)
Mar 26, 2020 4.546 4.964 4.418 4.872 173,462 +0.43(+9.57%)
Mar 25, 2020 4.028 4.823 4.000 4.447 243,594 +0.54(+13.79%)
Mar 24, 2020 3.631 4.184 3.538 3.908 445,744 +0.42(+11.99%)
Mar 23, 2020 3.723 3.759 3.345 3.489 361,284 -0.34(-8.89%)
Mar 20, 2020 3.801 4.149 3.780 3.830 271,572 +0.06(+1.69%)
Mar 19, 2020 3.489 4.255 3.191 3.766 406,499 +0.10(+2.71%)
Mar 18, 2020 4.390 4.482 3.546 3.667 457,036 -1.06(-22.37%)
Mar 17, 2020 4.815 4.908 4.390 4.723 303,567 -0.13(-2.63%)
Mar 16, 2020 4.858 5.418 4.808 4.851 442,897 -0.77(-13.64%)
Mar 13, 2020 5.418 5.638 5.248 5.617 289,762 +0.37(+7.03%)
Mar 12, 2020 5.496 5.609 5.191 5.248 481,864 -0.77(-12.84%)
Mar 11, 2020 6.347 6.402 6.007 6.021 356,349 -0.42(-6.47%)
Mar 10, 2020 6.430 6.498 6.243 6.437 238,107 +0.14(+2.20%)
Mar 09, 2020 6.417 6.449 6.215 6.299 276,373 -0.47(-6.97%)
Mar 06, 2020 6.812 6.854 6.632 6.770 222,725 -0.16(-2.30%)
Mar 05, 2020 6.999 7.082 6.899 6.930 283,919 -0.24(-3.29%)
Mar 04, 2020 7.020 7.166 7.020 7.166 136,184 +0.23(+3.30%)
Mar 03, 2020 6.923 7.090 6.888 6.937 172,223 +0.05(+0.70%)
Mar 02, 2020 6.493 6.896 6.493 6.888 357,234 +0.43(+6.66%)
Feb 28, 2020 6.486 6.635 6.312 6.458 806,858 -0.42(-6.15%)
Feb 27, 2020 7.173 7.218 6.867 6.881 475,711 -0.37(-5.16%)
Feb 26, 2020 7.297 7.381 7.249 7.256 148,626 -0.06(-0.76%)
Feb 25, 2020 7.561 7.589 7.277 7.311 220,736 -0.24(-3.12%)
Feb 24, 2020 7.547 7.624 7.526 7.547 148,805 -0.12(-1.54%)
Feb 21, 2020 7.658 7.700 7.658 7.665 54,347 -0.01(-0.09%)
Feb 20, 2020 7.617 7.686 7.613 7.672 99,742 +0.04(+0.55%)
Feb 19, 2020 7.714 7.714 7.603 7.630 164,861 -0.06(-0.81%)
Feb 18, 2020 7.700 7.704 7.651 7.693 79,291 +0.00(+0.00%)
Feb 14, 2020 7.637 7.693 7.624 7.693 76,115 +0.07(+0.91%)
Feb 13, 2020 7.589 7.630 7.588 7.624 131,438 +0.00(+0.00%)
Feb 12, 2020 7.610 7.637 7.588 7.624 222,973 +0.03(+0.37%)
Feb 11, 2020 7.596 7.658 7.589 7.596 274,422 +0.02(+0.27%)
Feb 10, 2020 7.547 7.582 7.540 7.575 108,375 +0.03(+0.46%)
Feb 07, 2020 7.533 7.545 7.519 7.540 71,070 -0.01(-0.09%)
Feb 06, 2020 7.540 7.561 7.513 7.547 109,261 +0.00(+0.00%)
Feb 05, 2020 7.547 7.561 7.540 7.547 41,138 -0.01(-0.18%)
Feb 04, 2020 7.533 7.561 7.497 7.561 53,810 +0.05(+0.65%)
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.