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 (%)
Feb 28, 2022 9.204 9.318 9.094 9.179 67,332 -0.11(-1.23%)
Feb 25, 2022 9.016 9.343 9.137 9.294 84,755 +0.32(+3.55%)
Feb 24, 2022 8.582 8.999 8.542 8.975 136,010 +0.16(+1.86%)
Feb 23, 2022 8.934 9.049 8.803 8.811 91,365 -0.09(-1.01%)
Feb 22, 2022 9.057 9.073 8.787 8.901 105,875 -0.24(-2.59%)
Feb 18, 2022 9.138 0 -0.02(-0.27%)
Feb 17, 2022 9.310 9.326 9.114 9.163 109,815 -0.15(-1.58%)
Feb 16, 2022 9.187 9.383 9.187 9.310 74,365 +0.11(+1.24%)
Feb 15, 2022 9.212 9.236 8.975 9.195 55,379 +0.08(+0.90%)
Feb 14, 2022 9.179 9.360 9.098 9.114 99,937 -0.20(-2.11%)
Feb 11, 2022 9.383 9.482 9.220 9.310 115,953 -0.09(-0.96%)
Feb 10, 2022 9.596 9.686 9.379 9.400 187,926 -0.25(-2.54%)
Feb 09, 2022 9.629 9.649 9.539 9.645 76,843 +0.11(+1.20%)
Feb 08, 2022 9.359 9.604 9.237 9.531 117,852 +0.15(+1.57%)
Feb 07, 2022 9.253 9.446 9.212 9.383 65,511 +0.10(+1.06%)
Feb 04, 2022 9.482 9.547 9.261 9.285 123,641 -0.22(-2.32%)
Feb 03, 2022 9.588 9.498 9.506 57,263 -0.10(-1.02%)
Feb 02, 2022 9.490 9.629 9.490 9.604 99,071 +0.18(+1.91%)
Feb 01, 2022 9.416 9.473 9.351 9.424 92,467 +0.08(+0.87%)
Jan 31, 2022 9.122 9.400 9.343 176,890 +0.11(+1.15%)
Jan 28, 2022 8.942 9.228 8.853 9.236 77,625 +0.29(+3.29%)
Jan 27, 2022 9.097 9.285 8.901 8.942 94,801 -0.14(-1.53%)
Jan 26, 2022 9.277 9.408 9.073 9.081 143,884 -0.09(-0.98%)
Jan 25, 2022 9.097 9.302 8.950 9.171 118,253 -0.06(-0.62%)
Jan 24, 2022 9.122 9.269 8.468 9.228 470,896 -0.16(-1.74%)
Jan 21, 2022 9.735 9.768 9.351 9.392 175,037 -0.40(-4.09%)
Jan 20, 2022 9.866 9.977 9.686 9.792 170,524 -0.05(-0.50%)
Jan 19, 2022 10.05 10.18 9.809 9.841 182,249 -0.17(-1.71%)
Jan 18, 2022 9.980 10.12 9.947 10.01 152,360 -0.01(-0.08%)
Jan 14, 2022 10.02 0 -0.15(-1.45%)
Jan 13, 2022 10.13 10.22 10.08 10.17 95,671 +0.05(+0.49%)
Jan 12, 2022 10.26 10.28 10.05 10.12 134,735 -0.10(-0.96%)
Jan 11, 2022 10.21 10.23 10.09 10.22 82,942 +0.04(+0.40%)
Jan 10, 2022 10.18 10.18 10.04 10.18 104,337 -0.04(-0.40%)
Jan 07, 2022 10.26 10.28 10.18 10.22 77,169 +0.00(+0.00%)
Jan 06, 2022 10.17 10.22 10.05 10.22 214,900 +0.02(+0.24%)
Jan 05, 2022 10.41 10.41 10.10 10.19 130,420 -0.25(-2.43%)
Jan 04, 2022 10.44 10.45 10.32 10.45 112,743 -0.01(-0.08%)
Jan 03, 2022 10.50 10.53 10.30 10.45 120,852 -0.02(-0.23%)
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%)
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.