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 (%)
Jul 31, 2020 5.600 5.637 5.542 5.615 84,695 -0.01(-0.13%)
Jul 30, 2020 5.637 5.637 5.528 5.622 58,241 -0.01(-0.26%)
Jul 29, 2020 5.586 5.644 5.564 5.637 62,871 +0.07(+1.31%)
Jul 28, 2020 5.346 5.593 5.346 5.564 116,218 +0.15(+2.68%)
Jul 27, 2020 5.360 5.433 5.309 5.418 147,496 +0.04(+0.68%)
Jul 24, 2020 5.426 5.433 5.368 5.382 74,933 -0.04(-0.67%)
Jul 23, 2020 5.477 5.477 5.382 5.418 78,660 -0.04(-0.80%)
Jul 22, 2020 5.353 5.462 5.353 5.462 138,030 +0.11(+2.04%)
Jul 21, 2020 5.375 5.418 5.353 5.353 112,376 -0.01(-0.27%)
Jul 20, 2020 5.448 5.448 5.346 5.368 184,949 -0.08(-1.47%)
Jul 17, 2020 5.360 5.455 5.346 5.448 57,196 +0.06(+1.08%)
Jul 16, 2020 5.404 5.433 5.309 5.389 185,633 -0.07(-1.20%)
Jul 15, 2020 5.448 5.469 5.418 5.455 96,537 +0.08(+1.49%)
Jul 14, 2020 5.346 5.404 5.338 5.375 101,527 +0.03(+0.54%)
Jul 13, 2020 5.426 5.462 5.346 5.346 149,421 -0.06(-1.08%)
Jul 10, 2020 5.353 5.411 5.353 5.404 66,821 -0.01(-0.27%)
Jul 09, 2020 5.404 5.426 5.302 5.418 78,659 -0.02(-0.40%)
Jul 08, 2020 5.484 5.484 5.397 5.440 136,490 -0.06(-1.06%)
Jul 07, 2020 5.528 5.528 5.462 5.498 128,095 -0.10(-1.82%)
Jul 06, 2020 5.644 5.673 5.571 5.600 147,448 -0.01(-0.26%)
Jul 02, 2020 5.644 5.724 5.586 5.615 209,951 +0.02(+0.39%)
Jul 01, 2020 5.528 5.593 5.469 5.593 154,661 +0.16(+2.95%)
Jun 30, 2020 5.338 5.469 5.338 5.433 61,690 +0.07(+1.36%)
Jun 29, 2020 5.295 5.404 5.258 5.360 86,570 +0.06(+1.10%)
Jun 26, 2020 5.353 5.360 5.295 5.302 103,669 -0.04(-0.68%)
Jun 25, 2020 5.258 5.353 5.258 5.338 121,918 +0.05(+0.96%)
Jun 24, 2020 5.455 5.455 5.208 5.288 255,556 -0.23(-4.22%)
Jun 23, 2020 5.535 5.543 5.469 5.520 81,403 +0.06(+1.07%)
Jun 22, 2020 5.535 5.538 5.440 5.462 82,270 -0.11(-1.96%)
Jun 19, 2020 5.666 5.682 5.528 5.571 65,584 -0.07(-1.29%)
Jun 18, 2020 5.637 5.658 5.587 5.644 97,233 -0.01(-0.26%)
Jun 17, 2020 5.702 5.722 5.629 5.658 136,123 -0.03(-0.51%)
Jun 16, 2020 5.782 5.782 5.528 5.688 262,670 +0.12(+2.09%)
Jun 15, 2020 5.418 5.626 5.317 5.571 266,664 -0.04(-0.65%)
Jun 12, 2020 5.637 5.753 5.443 5.608 127,180 +0.18(+3.35%)
Jun 11, 2020 5.667 5.724 5.383 5.426 367,271 -0.35(-6.02%)
Jun 10, 2020 5.901 5.908 5.717 5.773 173,696 -0.12(-2.05%)
Jun 09, 2020 5.958 5.993 5.851 5.894 190,334 -0.12(-2.00%)
Jun 08, 2020 5.887 6.029 5.887 6.014 161,241 +0.14(+2.42%)
Jun 05, 2020 5.752 5.936 5.674 5.873 170,321 +0.25(+4.41%)
Jun 04, 2020 5.667 5.667 5.582 5.624 104,152 -0.04(-0.75%)
Jun 03, 2020 5.511 5.697 5.511 5.667 191,225 +0.21(+3.90%)
Jun 02, 2020 5.610 5.610 5.447 5.454 185,020 -0.08(-1.41%)
Jun 01, 2020 5.390 5.546 5.362 5.532 75,247 +0.16(+3.04%)
May 29, 2020 5.334 5.408 5.291 5.369 102,221 +0.01(+0.26%)
May 28, 2020 5.348 5.355 5.295 5.355 117,784 +0.09(+1.75%)
May 27, 2020 5.248 5.341 5.220 5.263 167,934 +0.04(+0.82%)
May 26, 2020 5.128 5.263 5.128 5.220 125,372 +0.18(+3.66%)
May 22, 2020 4.972 5.036 4.943 5.036 106,309 +0.09(+1.87%)
May 21, 2020 4.922 5.043 4.922 4.943 163,822 +0.02(+0.43%)
May 20, 2020 4.979 5.050 4.901 4.922 256,094 -0.06(-1.14%)
May 19, 2020 4.965 5.007 4.936 4.979 140,408 +0.03(+0.57%)
May 18, 2020 4.787 4.987 4.787 4.951 239,747 +0.25(+5.28%)
May 15, 2020 4.716 4.716 4.646 4.702 141,558 -0.01(-0.30%)
May 14, 2020 4.681 4.766 4.560 4.716 180,052 -0.06(-1.19%)
May 13, 2020 4.922 4.943 4.731 4.773 232,807 -0.17(-3.44%)
May 12, 2020 5.135 5.135 4.936 4.943 139,748 -0.15(-2.92%)
May 11, 2020 5.128 5.149 5.085 5.092 115,437 -0.05(-0.97%)
May 08, 2020 5.142 5.185 5.107 5.142 144,801 +0.08(+1.54%)
May 07, 2020 5.036 5.121 5.032 5.064 142,386 +0.06(+1.13%)
May 06, 2020 5.057 5.078 4.986 5.007 123,143 -0.02(-0.42%)
May 05, 2020 5.029 5.071 4.986 5.029 162,308 +0.06(+1.29%)
May 04, 2020 4.922 4.965 4.823 4.965 189,694 +0.04(+0.72%)
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.