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, 2022 8.875 8.892 8.742 8.800 108,015 -0.09(-1.03%)
May 27, 2022 8.659 8.917 8.659 8.892 99,690 +0.31(+3.59%)
May 26, 2022 8.492 8.619 8.492 8.584 124,005 +0.16(+1.88%)
May 25, 2022 8.309 8.459 8.309 8.426 106,629 +0.10(+1.20%)
May 24, 2022 8.118 8.359 7.993 8.326 190,647 +0.22(+2.77%)
May 23, 2022 8.043 8.184 7.926 8.101 179,490 +0.16(+1.99%)
May 20, 2022 8.134 8.134 7.868 7.943 165,909 -0.10(-1.24%)
May 19, 2022 8.034 8.134 8.018 8.043 136,141 -0.06(-0.72%)
May 18, 2022 8.401 8.401 8.068 8.101 138,553 -0.33(-3.95%)
May 17, 2022 8.476 8.529 8.426 8.434 103,229 +0.03(+0.40%)
May 16, 2022 8.309 8.451 8.309 8.401 139,629 +0.13(+1.61%)
May 13, 2022 8.168 8.301 8.151 8.267 105,083 +0.18(+2.27%)
May 12, 2022 8.068 8.176 8.018 8.084 125,063 +0.00(+0.00%)
May 11, 2022 8.034 8.351 8.034 8.084 122,241 -0.04(-0.51%)
May 10, 2022 8.426 8.517 8.093 8.126 248,341 -0.27(-3.17%)
May 09, 2022 8.825 8.825 8.359 8.392 152,570 -0.47(-5.35%)
May 06, 2022 8.925 8.950 8.767 8.867 126,333 -0.12(-1.39%)
May 05, 2022 9.283 9.283 8.909 8.992 74,736 -0.28(-3.05%)
May 04, 2022 9.242 9.275 9.067 9.275 158,161 +0.10(+1.09%)
May 03, 2022 9.167 9.217 9.083 9.175 148,064 +0.09(+1.01%)
May 02, 2022 9.391 9.457 8.950 9.083 185,752 -0.31(-3.28%)
Apr 29, 2022 9.700 9.720 9.391 9.391 82,094 -0.37(-3.84%)
Apr 28, 2022 9.658 9.766 9.575 9.766 103,092 +0.16(+1.65%)
Apr 27, 2022 9.558 9.724 9.558 9.608 128,485 +0.02(+0.26%)
Apr 26, 2022 9.766 9.916 9.583 9.583 102,836 -0.22(-2.21%)
Apr 25, 2022 9.874 9.891 9.633 9.799 168,711 -0.04(-0.42%)
Apr 22, 2022 9.891 9.892 9.691 9.841 473,913 +0.06(+0.60%)
Apr 21, 2022 9.941 9.941 9.726 9.783 71,737 -0.09(-0.93%)
Apr 20, 2022 9.758 9.924 9.758 9.874 69,703 +0.18(+1.89%)
Apr 19, 2022 9.433 9.716 9.433 9.691 57,095 +0.23(+2.46%)
Apr 18, 2022 9.575 9.575 9.450 9.458 65,745 -0.12(-1.22%)
Apr 14, 2022 9.666 9.745 9.575 9.575 34,037 -0.04(-0.43%)
Apr 13, 2022 9.583 9.683 9.583 9.616 56,710 +0.01(+0.09%)
Apr 12, 2022 9.608 9.716 9.575 9.608 53,324 +0.02(+0.26%)
Apr 11, 2022 9.641 9.741 9.541 9.583 102,152 -0.07(-0.78%)
Apr 08, 2022 9.650 9.692 9.577 9.658 40,956 -0.02(-0.17%)
Apr 07, 2022 9.758 9.858 9.588 9.675 74,855 -0.14(-1.44%)
Apr 06, 2022 9.766 9.908 9.670 9.816 75,053 -0.02(-0.17%)
Apr 05, 2022 9.924 9.991 9.799 9.833 59,987 -0.13(-1.34%)
Apr 04, 2022 10.02 10.08 9.897 9.966 81,228 -0.02(-0.25%)
Apr 01, 2022 9.916 9.991 9.775 9.991 140,620 +0.16(+1.61%)
Mar 31, 2022 9.849 9.974 9.816 9.833 173,649 -0.02(-0.25%)
Mar 30, 2022 9.974 9.974 9.816 9.858 145,064 -0.03(-0.34%)
Mar 29, 2022 9.749 9.932 9.749 9.891 179,440 +0.23(+2.41%)
Mar 28, 2022 9.541 9.700 9.533 9.658 101,786 +0.14(+1.49%)
Mar 25, 2022 9.533 9.575 9.475 9.516 85,855 +0.08(+0.88%)
Mar 24, 2022 9.491 9.525 9.375 9.433 208,657 -0.03(-0.35%)
Mar 23, 2022 9.533 9.533 9.450 9.466 143,524 -0.01(-0.09%)
Mar 22, 2022 9.483 9.604 9.458 9.475 121,098 +0.07(+0.71%)
Mar 21, 2022 9.516 9.549 9.366 9.408 66,151 -0.07(-0.79%)
Mar 18, 2022 9.408 9.518 9.391 9.483 31,358 +0.03(+0.35%)
Mar 17, 2022 9.192 9.492 9.192 9.450 41,927 +0.20(+2.16%)
Mar 16, 2022 9.225 9.292 9.083 9.250 104,634 +0.12(+1.37%)
Mar 15, 2022 9.158 9.192 9.042 9.125 70,250 +0.01(+0.09%)
Mar 14, 2022 9.408 9.613 9.000 9.117 160,024 -0.24(-2.59%)
Mar 11, 2022 9.473 9.563 9.334 9.359 52,357 -0.05(-0.52%)
Mar 10, 2022 9.400 9.449 9.318 9.408 37,256 -0.04(-0.43%)
Mar 09, 2022 9.563 9.563 9.367 9.449 98,940 -0.02(-0.26%)
Mar 08, 2022 9.326 9.506 9.277 9.473 130,535 +0.18(+1.93%)
Mar 07, 2022 9.490 9.514 9.271 9.294 59,851 -0.20(-2.07%)
Mar 04, 2022 9.383 9.522 9.310 9.490 74,373 +0.10(+1.04%)
Mar 03, 2022 9.359 9.433 9.302 9.392 57,744 +0.10(+1.06%)
Mar 02, 2022 9.163 9.396 9.155 9.294 70,499 +0.07(+0.80%)
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.