Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

9.135 -0.005 (-0.05%)
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.365 4.371 4.336 4.352 267,334 +0.02(+0.35%)
Oct 28, 2005 4.314 4.347 4.306 4.336 193,176 +0.05(+1.28%)
Oct 27, 2005 4.325 4.325 4.269 4.282 185,394 -0.01(-0.25%)
Oct 26, 2005 4.319 4.332 4.293 4.293 167,541 -0.03(-0.61%)
Oct 25, 2005 4.260 4.319 4.260 4.319 234,375 +0.03(+0.71%)
Oct 24, 2005 4.205 4.288 4.205 4.288 259,552 +0.08(+1.82%)
Oct 21, 2005 4.179 4.216 4.179 4.212 139,617 +0.03(+0.78%)
Oct 20, 2005 4.238 4.238 4.162 4.179 192,260 -0.05(-1.19%)
Oct 19, 2005 4.205 4.231 4.164 4.229 301,208 +0.01(+0.16%)
Oct 18, 2005 4.238 4.260 4.223 4.223 265,045 -0.05(-1.07%)
Oct 17, 2005 4.238 4.288 4.238 4.269 233,001 +0.05(+1.19%)
Oct 14, 2005 4.201 4.245 4.194 4.218 363,464 +0.05(+1.15%)
Oct 13, 2005 4.183 4.194 4.142 4.170 339,202 -0.03(-0.83%)
Oct 12, 2005 4.336 4.336 4.153 4.205 354,309 -0.14(-3.12%)
Oct 11, 2005 4.365 4.365 4.328 4.341 219,726 +0.01(+0.15%)
Oct 10, 2005 4.365 4.367 4.328 4.334 190,429 -0.02(-0.45%)
Oct 07, 2005 4.369 4.373 4.325 4.354 236,663 -0.01(-0.30%)
Oct 06, 2005 4.391 4.391 4.349 4.367 230,712 -0.02(-0.50%)
Oct 05, 2005 4.459 4.459 4.389 4.389 230,255 -0.08(-1.76%)
Oct 04, 2005 4.478 4.489 4.443 4.467 156,097 -0.02(-0.54%)
Oct 03, 2005 4.446 4.496 4.424 4.491 223,846 +0.05(+1.03%)
Sep 30, 2005 4.402 4.463 4.402 4.446 200,958 +0.05(+1.24%)
Sep 29, 2005 4.369 4.393 4.356 4.391 177,154 +0.03(+0.70%)
Sep 28, 2005 4.391 4.406 4.352 4.360 195,922 -0.01(-0.15%)
Sep 27, 2005 4.371 4.380 4.356 4.367 246,276 -0.00(-0.05%)
Sep 26, 2005 4.391 4.400 4.354 4.369 221,099 +0.00(+0.00%)
Sep 23, 2005 4.369 4.369 4.288 4.369 438,079 +0.05(+1.27%)
Sep 22, 2005 4.347 4.354 4.282 4.314 263,214 -0.01(-0.25%)
Sep 21, 2005 4.389 4.389 4.325 4.325 312,652 -0.05(-1.05%)
Sep 20, 2005 4.446 4.446 4.354 4.371 299,377 -0.05(-1.09%)
Sep 19, 2005 4.435 4.446 4.419 4.419 197,753 -0.01(-0.30%)
Sep 16, 2005 4.426 4.432 4.432 4.432 143,280 +0.00(+0.00%)
Sep 15, 2005 4.446 4.450 4.421 4.432 174,408 +0.00(+0.05%)
Sep 14, 2005 4.432 4.435 4.411 4.430 151,519 +0.00(+0.00%)
Sep 13, 2005 4.456 4.456 4.426 4.430 274,200 -0.05(-1.22%)
Sep 12, 2005 4.478 4.489 4.448 4.485 319,061 +0.03(+0.64%)
Sep 09, 2005 4.435 4.461 4.413 4.456 243,988 +0.03(+0.79%)
Sep 08, 2005 4.424 4.446 4.413 4.421 302,581 -0.00(-0.05%)
Sep 07, 2005 4.413 4.432 4.397 4.424 370,330 +0.01(+0.25%)
Sep 06, 2005 4.347 4.413 4.345 4.413 338,745 +0.07(+1.61%)
Sep 02, 2005 4.314 4.349 4.308 4.343 208,740 +0.03(+0.61%)
Sep 01, 2005 4.310 4.358 4.290 4.317 313,568 +0.02(+0.56%)
Aug 31, 2005 4.249 4.299 4.227 4.293 216,522 +0.05(+1.29%)
Aug 30, 2005 4.242 4.245 4.221 4.238 225,219 -0.00(-0.05%)
Aug 29, 2005 4.234 4.240 4.210 4.240 320,892 +0.01(+0.15%)
Aug 26, 2005 4.260 4.260 4.225 4.234 281,982 -0.01(-0.15%)
Aug 25, 2005 4.214 4.240 4.207 4.240 258,178 +0.03(+0.83%)
Aug 24, 2005 4.203 4.231 4.190 4.205 243,530 +0.02(+0.37%)
Aug 23, 2005 4.172 4.194 4.168 4.190 288,391 +0.03(+0.68%)
Aug 22, 2005 4.151 4.177 4.140 4.162 302,581 +0.01(+0.16%)
Aug 19, 2005 4.192 4.192 4.124 4.155 507,660 -0.03(-0.68%)
Aug 18, 2005 4.227 4.227 4.151 4.183 340,576 -0.05(-1.29%)
Aug 17, 2005 4.271 4.279 4.216 4.238 381,317 -0.03(-0.82%)
Aug 16, 2005 4.293 4.299 4.255 4.273 271,911 -0.01(-0.20%)
Aug 15, 2005 4.255 4.284 4.216 4.282 279,235 +0.03(+0.62%)
Aug 12, 2005 4.260 4.260 4.216 4.255 280,151 +0.01(+0.31%)
Aug 11, 2005 4.249 4.262 4.218 4.242 373,077 -0.03(-0.66%)
Aug 10, 2005 4.245 4.325 4.245 4.271 552,063 +0.03(+0.67%)
Aug 09, 2005 4.162 4.251 4.155 4.242 795,593 +0.08(+2.00%)
Aug 08, 2005 4.413 4.413 4.153 4.159 1,039,123 -0.25(-5.65%)
Aug 05, 2005 4.609 4.609 4.408 4.408 650,024 -0.18(-3.90%)
Aug 04, 2005 4.642 4.642 4.570 4.588 260,925 -0.05(-1.08%)
Aug 03, 2005 4.609 4.646 4.605 4.638 232,544 +0.01(+0.24%)
Aug 02, 2005 4.642 4.653 4.620 4.627 243,072 -0.00(-0.09%)
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.