Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.900 +0.080 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 10.41 10.54 10.39 10.48 190,352 +0.09(+0.87%)
Dec 30, 2021 10.25 10.42 10.25 10.39 81,730 +0.20(+2.01%)
Dec 29, 2021 10.23 10.51 10.18 10.18 311,727 +0.01(+0.08%)
Dec 28, 2021 10.21 10.50 10.16 10.18 310,428 -0.04(-0.40%)
Dec 27, 2021 9.866 10.22 9.841 10.22 177,444 +0.40(+4.08%)
Dec 23, 2021 9.841 9.841 9.759 9.817 103,248 +0.06(+0.59%)
Dec 22, 2021 9.743 9.802 9.715 9.759 80,764 +0.07(+0.76%)
Dec 21, 2021 9.678 9.747 9.637 9.686 81,736 +0.06(+0.59%)
Dec 20, 2021 9.727 9.727 9.465 9.629 125,407 -0.11(-1.17%)
Dec 17, 2021 9.809 9.809 9.670 9.743 86,290 -0.07(-0.75%)
Dec 16, 2021 9.825 9.874 9.661 9.817 50,551 +0.03(+0.33%)
Dec 15, 2021 9.809 9.833 9.661 9.784 131,170 -0.02(-0.25%)
Dec 14, 2021 9.743 9.858 9.678 9.809 62,401 +0.08(+0.84%)
Dec 13, 2021 9.695 9.767 9.662 9.727 74,845 +0.00(+0.00%)
Dec 10, 2021 9.703 9.791 9.646 9.727 55,755 +0.06(+0.58%)
Dec 09, 2021 9.839 9.839 9.638 9.670 144,430 -0.14(-1.39%)
Dec 08, 2021 9.815 9.847 9.775 9.807 99,519 +0.03(+0.33%)
Dec 07, 2021 9.759 9.839 9.719 9.775 158,964 +0.14(+1.50%)
Dec 06, 2021 9.469 9.679 9.469 9.630 106,724 +0.20(+2.13%)
Dec 03, 2021 9.493 9.502 9.349 9.429 49,777 -0.02(-0.26%)
Dec 02, 2021 9.252 9.485 9.252 9.453 112,045 +0.19(+2.09%)
Dec 01, 2021 9.445 9.598 9.252 9.260 69,306 -0.11(-1.20%)
Nov 30, 2021 9.598 9.598 9.352 9.373 130,550 -0.23(-2.35%)
Nov 29, 2021 9.542 9.606 9.463 9.598 65,418 +0.12(+1.27%)
Nov 26, 2021 9.687 9.687 9.453 9.477 148,501 -0.31(-3.12%)
Nov 24, 2021 9.630 9.815 9.614 9.783 105,494 +0.15(+1.59%)
Nov 23, 2021 9.518 9.638 9.469 9.630 126,867 +0.14(+1.44%)
Nov 22, 2021 9.518 9.550 9.469 9.493 74,670 +0.00(+0.00%)
Nov 19, 2021 9.582 9.582 9.469 9.493 75,063 -0.06(-0.67%)
Nov 18, 2021 9.469 9.590 9.554 9.558 108,393 +0.00(+0.00%)
Nov 17, 2021 9.550 9.606 9.389 9.558 137,278 -0.04(-0.42%)
Nov 16, 2021 9.630 9.687 9.566 9.598 85,861 +0.03(+0.34%)
Nov 15, 2021 9.574 9.654 9.526 9.566 73,579 +0.03(+0.34%)
Nov 12, 2021 9.574 9.630 9.489 9.534 44,166 -0.02(-0.25%)
Nov 11, 2021 9.542 9.590 9.514 9.558 59,234 +0.06(+0.68%)
Nov 10, 2021 9.614 9.477 9.493 183,931 -0.13(-1.34%)
Nov 09, 2021 9.614 9.622 9.542 9.622 83,798 +0.04(+0.42%)
Nov 08, 2021 9.502 9.614 9.453 9.582 184,134 +0.08(+0.85%)
Nov 05, 2021 9.477 9.534 9.453 9.502 178,538 +0.10(+1.11%)
Nov 04, 2021 9.477 9.477 9.389 9.397 114,593 -0.06(-0.60%)
Nov 03, 2021 9.405 9.453 9.381 9.453 83,810 +0.07(+0.77%)
Nov 02, 2021 9.333 9.405 9.300 9.381 69,192 +0.09(+0.95%)
Nov 01, 2021 9.300 9.312 9.228 9.292 103,739 +0.02(+0.17%)
Oct 29, 2021 9.333 9.397 9.244 9.276 84,369 -0.04(-0.43%)
Oct 28, 2021 9.236 9.341 9.236 9.316 63,556 +0.07(+0.78%)
Oct 27, 2021 9.349 9.349 9.220 9.244 77,029 -0.07(-0.78%)
Oct 26, 2021 9.365 9.264 9.316 163,047 +0.01(+0.09%)
Oct 25, 2021 9.300 9.333 9.266 9.308 109,469 +0.03(+0.35%)
Oct 22, 2021 9.308 9.323 9.244 9.276 35,130 -0.01(-0.09%)
Oct 21, 2021 9.308 9.316 9.253 9.284 69,017 +0.02(+0.17%)
Oct 20, 2021 9.212 9.284 9.204 9.268 103,023 +0.10(+1.14%)
Oct 19, 2021 9.180 9.180 9.107 9.164 111,528 +0.05(+0.53%)
Oct 18, 2021 9.059 9.172 9.059 9.115 56,913 +0.06(+0.62%)
Oct 15, 2021 9.099 9.172 8.979 9.059 63,577 +0.00(+0.00%)
Oct 14, 2021 9.011 9.091 9.011 9.059 153,951 +0.14(+1.62%)
Oct 13, 2021 8.858 8.962 8.834 8.914 68,577 +0.08(+0.91%)
Oct 12, 2021 8.761 8.890 8.761 8.834 66,488 +0.12(+1.39%)
Oct 11, 2021 8.697 8.785 8.657 8.713 147,208 +0.04(+0.46%)
Oct 08, 2021 8.737 8.761 8.673 8.673 76,507 -0.04(-0.46%)
Oct 07, 2021 8.697 8.761 8.657 8.713 134,465 +0.10(+1.21%)
Oct 06, 2021 8.560 8.633 8.456 8.608 105,758 +0.02(+0.19%)
Oct 05, 2021 8.649 8.649 8.560 8.592 81,863 -0.02(-0.28%)
Oct 04, 2021 8.705 8.745 8.592 8.617 127,840 -0.05(-0.56%)
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.