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 (%)
May 31, 2019 6.660 6.692 6.617 6.679 88,072 +0.00(+0.00%)
May 30, 2019 6.738 6.785 6.653 6.679 93,791 -0.03(-0.39%)
May 29, 2019 6.870 6.870 6.679 6.706 45,065 -0.17(-2.49%)
May 28, 2019 6.883 6.936 6.850 6.877 57,630 +0.01(+0.19%)
May 24, 2019 6.883 6.890 6.857 6.863 45,481 +0.01(+0.19%)
May 23, 2019 6.791 6.870 6.791 6.850 74,802 +0.01(+0.19%)
May 22, 2019 6.857 6.870 6.804 6.837 65,912 +0.01(+0.10%)
May 21, 2019 6.850 6.883 6.811 6.831 83,241 +0.01(+0.10%)
May 20, 2019 6.804 6.870 6.752 6.824 231,510 +0.06(+0.87%)
May 17, 2019 6.791 6.830 6.758 6.765 176,753 -0.01(-0.10%)
May 16, 2019 6.738 6.791 6.738 6.771 72,068 +0.04(+0.59%)
May 15, 2019 6.653 6.752 6.653 6.732 54,119 +0.06(+0.89%)
May 14, 2019 6.673 6.727 6.660 6.673 70,400 +0.02(+0.30%)
May 13, 2019 6.627 6.699 6.627 6.653 89,036 -0.01(-0.20%)
May 10, 2019 6.607 6.692 6.607 6.666 66,624 +0.05(+0.70%)
May 09, 2019 6.581 6.633 6.568 6.620 45,321 +0.00(+0.00%)
May 08, 2019 6.633 6.666 6.607 6.620 58,917 +0.00(+0.00%)
May 07, 2019 6.699 6.713 6.607 6.620 65,531 -0.11(-1.66%)
May 06, 2019 6.725 6.738 6.712 6.732 55,774 -0.01(-0.10%)
May 03, 2019 6.712 6.738 6.699 6.738 93,700 +0.06(+0.89%)
May 02, 2019 6.686 6.727 6.673 6.679 105,385 +0.01(+0.10%)
May 01, 2019 6.653 6.719 6.653 6.673 87,543 -0.01(-0.20%)
Apr 30, 2019 6.633 6.692 6.587 6.686 121,264 +0.08(+1.19%)
Apr 29, 2019 6.673 6.706 6.607 6.607 65,388 -0.05(-0.79%)
Apr 26, 2019 6.660 6.706 6.640 6.660 90,506 +0.03(+0.40%)
Apr 25, 2019 6.620 6.646 6.607 6.633 41,454 -0.02(-0.30%)
Apr 24, 2019 6.633 6.666 6.600 6.653 73,731 +0.07(+1.00%)
Apr 23, 2019 6.561 6.627 6.541 6.587 58,900 +0.05(+0.70%)
Apr 22, 2019 6.574 6.587 6.502 6.541 112,934 -0.06(-0.90%)
Apr 18, 2019 6.548 6.618 6.541 6.600 76,664 +0.01(+0.20%)
Apr 17, 2019 6.679 6.679 6.554 6.587 101,193 -0.10(-1.47%)
Apr 16, 2019 6.798 6.798 6.673 6.686 105,907 -0.11(-1.64%)
Apr 15, 2019 6.765 6.817 6.758 6.798 79,114 +0.05(+0.78%)
Apr 12, 2019 6.765 6.765 6.732 6.745 71,948 -0.02(-0.29%)
Apr 11, 2019 6.804 6.817 6.758 6.765 117,451 -0.03(-0.39%)
Apr 10, 2019 6.811 6.831 6.785 6.791 90,379 -0.01(-0.19%)
Apr 09, 2019 6.877 6.877 6.791 6.804 76,910 -0.04(-0.58%)
Apr 08, 2019 6.831 6.883 6.785 6.844 66,702 -0.03(-0.38%)
Apr 05, 2019 6.844 6.877 6.831 6.870 33,920 +0.03(+0.48%)
Apr 04, 2019 6.824 6.863 6.821 6.837 90,804 -0.01(-0.19%)
Apr 03, 2019 6.863 6.879 6.824 6.850 95,077 -0.01(-0.10%)
Apr 02, 2019 6.824 6.863 6.798 6.857 96,835 +0.03(+0.48%)
Apr 01, 2019 6.857 6.861 6.765 6.824 164,791 +0.01(+0.19%)
Mar 29, 2019 6.831 6.831 6.785 6.811 76,968 +0.01(+0.10%)
Mar 28, 2019 6.771 6.804 6.742 6.804 76,873 +0.07(+0.98%)
Mar 27, 2019 6.706 6.765 6.679 6.738 104,413 +0.07(+0.99%)
Mar 26, 2019 6.692 6.725 6.660 6.673 68,512 -0.02(-0.29%)
Mar 25, 2019 6.811 6.811 6.692 6.692 96,805 -0.09(-1.26%)
Mar 22, 2019 6.745 6.831 6.738 6.778 100,393 +0.05(+0.68%)
Mar 21, 2019 6.660 6.771 6.660 6.732 73,355 +0.05(+0.69%)
Mar 20, 2019 6.627 6.692 6.587 6.686 60,885 +0.06(+0.89%)
Mar 19, 2019 6.712 6.712 6.600 6.627 125,998 -0.04(-0.59%)
Mar 18, 2019 6.719 6.738 6.646 6.666 171,989 -0.09(-1.36%)
Mar 15, 2019 6.778 6.778 6.725 6.758 81,379 -0.01(-0.19%)
Mar 14, 2019 6.824 6.824 6.745 6.771 123,786 +0.02(+0.29%)
Mar 13, 2019 6.681 6.755 6.681 6.752 96,817 +0.06(+0.87%)
Mar 12, 2019 6.655 6.713 6.655 6.694 54,437 +0.02(+0.29%)
Mar 11, 2019 6.648 6.681 6.629 6.674 75,984 +0.05(+0.78%)
Mar 08, 2019 6.629 6.642 6.616 6.623 43,224 -0.01(-0.19%)
Mar 07, 2019 6.642 6.655 6.629 6.635 111,196 -0.01(-0.10%)
Mar 06, 2019 6.700 6.700 6.629 6.642 130,515 -0.07(-1.06%)
Mar 05, 2019 6.635 6.713 6.635 6.713 103,060 +0.07(+1.07%)
Mar 04, 2019 6.681 6.771 6.642 6.642 161,652 -0.04(-0.58%)
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.