Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 6.285 6.373 6.260 6.361 200,317 +0.13(+2.02%)
Jan 30, 2019 6.153 6.247 6.152 6.235 89,287 +0.11(+1.86%)
Jan 29, 2019 6.071 6.172 6.053 6.121 101,603 +0.06(+1.04%)
Jan 28, 2019 5.976 6.064 5.976 6.058 119,745 +0.09(+1.48%)
Jan 25, 2019 6.083 6.089 5.970 5.970 201,257 -0.09(-1.46%)
Jan 24, 2019 6.020 6.064 5.990 6.058 69,704 +0.05(+0.84%)
Jan 23, 2019 6.108 6.121 6.001 6.007 180,647 -0.08(-1.35%)
Jan 22, 2019 5.970 6.121 5.957 6.089 250,691 +0.12(+2.01%)
Jan 18, 2019 5.919 5.976 5.919 5.970 109,661 +0.05(+0.85%)
Jan 17, 2019 5.925 5.995 5.913 5.919 226,207 -0.03(-0.42%)
Jan 16, 2019 5.957 5.995 5.919 5.944 137,688 +0.01(+0.11%)
Jan 15, 2019 5.982 5.995 5.938 5.938 162,679 -0.03(-0.53%)
Jan 14, 2019 5.938 5.995 5.919 5.970 212,336 +0.04(+0.75%)
Jan 11, 2019 5.938 5.976 5.913 5.925 225,820 +0.03(+0.54%)
Jan 10, 2019 5.780 5.938 5.763 5.894 252,652 +0.11(+1.97%)
Jan 09, 2019 5.723 5.805 5.682 5.780 254,655 +0.10(+1.78%)
Jan 08, 2019 5.591 5.684 5.566 5.679 435,724 +0.17(+3.09%)
Jan 07, 2019 5.383 5.566 5.383 5.509 580,959 +0.20(+3.68%)
Jan 04, 2019 5.313 5.376 5.301 5.313 306,957 +0.04(+0.72%)
Jan 03, 2019 5.238 5.326 5.237 5.275 115,867 +0.01(+0.24%)
Jan 02, 2019 5.320 5.332 5.219 5.263 181,911 -0.08(-1.42%)
Dec 31, 2018 5.351 5.364 5.288 5.339 251,334 +0.05(+0.95%)
Dec 28, 2018 5.288 5.357 5.250 5.288 296,973 +0.08(+1.45%)
Dec 27, 2018 5.193 5.248 5.156 5.212 317,410 -0.04(-0.72%)
Dec 26, 2018 5.130 5.250 5.061 5.250 305,945 +0.16(+3.23%)
Dec 24, 2018 5.156 5.231 5.061 5.086 233,427 -0.07(-1.35%)
Dec 21, 2018 5.231 5.320 5.149 5.156 228,197 -0.07(-1.33%)
Dec 20, 2018 5.414 5.421 5.118 5.225 487,466 -0.19(-3.50%)
Dec 19, 2018 5.509 5.509 5.408 5.414 238,510 -0.10(-1.83%)
Dec 18, 2018 5.503 5.559 5.477 5.515 218,233 +0.04(+0.69%)
Dec 17, 2018 5.686 5.692 5.465 5.477 349,738 -0.21(-3.66%)
Dec 14, 2018 5.648 5.780 5.641 5.686 232,001 -0.07(-1.21%)
Dec 13, 2018 5.768 5.799 5.717 5.755 233,761 -0.02(-0.38%)
Dec 12, 2018 5.870 5.870 5.740 5.777 289,019 -0.09(-1.47%)
Dec 11, 2018 5.833 5.888 5.833 5.864 164,070 +0.05(+0.85%)
Dec 10, 2018 5.857 5.894 5.722 5.814 200,581 -0.06(-0.95%)
Dec 07, 2018 5.857 5.882 5.826 5.870 171,254 +0.03(+0.53%)
Dec 06, 2018 5.765 5.876 5.709 5.839 224,890 +0.01(+0.21%)
Dec 04, 2018 5.857 5.882 5.777 5.826 136,582 -0.01(-0.21%)
Dec 03, 2018 5.901 5.901 5.839 5.839 138,053 -0.02(-0.32%)
Nov 30, 2018 5.826 5.876 5.820 5.857 264,253 +0.06(+0.96%)
Nov 29, 2018 5.814 5.820 5.783 5.802 68,704 +0.00(+0.00%)
Nov 28, 2018 5.746 5.813 5.718 5.802 100,401 +0.06(+0.97%)
Nov 27, 2018 5.728 5.752 5.703 5.746 50,355 +0.02(+0.32%)
Nov 26, 2018 5.740 5.755 5.722 5.728 60,293 +0.00(+0.00%)
Nov 23, 2018 5.709 5.728 5.672 5.728 22,034 +0.05(+0.87%)
Nov 21, 2018 5.678 5.678 5.678 0 -0.01(-0.22%)
Nov 20, 2018 5.709 5.755 5.678 5.691 114,152 -0.05(-0.86%)
Nov 19, 2018 5.771 5.833 5.740 5.740 103,454 -0.04(-0.75%)
Nov 16, 2018 5.734 5.802 5.691 5.783 91,702 +0.01(+0.21%)
Nov 15, 2018 5.814 5.833 5.768 5.771 106,738 -0.07(-1.27%)
Nov 14, 2018 5.857 5.882 5.814 5.845 116,885 -0.04(-0.73%)
Nov 13, 2018 5.888 5.894 5.839 5.888 64,284 +0.01(+0.21%)
Nov 12, 2018 5.857 5.919 5.851 5.876 66,155 +0.03(+0.53%)
Nov 09, 2018 5.802 5.882 5.802 5.845 107,904 +0.01(+0.21%)
Nov 08, 2018 5.820 5.864 5.820 5.833 138,239 -0.03(-0.53%)
Nov 07, 2018 5.746 5.864 5.740 5.864 116,833 +0.15(+2.70%)
Nov 06, 2018 5.691 5.740 5.691 5.709 132,795 -0.01(-0.22%)
Nov 05, 2018 5.629 5.728 5.629 5.722 122,787 +0.09(+1.53%)
Nov 02, 2018 5.697 5.697 5.604 5.635 164,449 -0.06(-1.08%)
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.