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 )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2018 5.697 5.728 5.654 5.679 192,534 -0.04(-0.76%)
Oct 30, 2018 5.654 5.748 5.642 5.722 143,886 +0.07(+1.31%)
Oct 29, 2018 5.636 5.728 5.636 5.648 131,418 +0.02(+0.33%)
Oct 26, 2018 5.753 5.753 5.617 5.629 213,851 -0.09(-1.62%)
Oct 25, 2018 5.697 5.771 5.677 5.722 103,099 +0.04(+0.76%)
Oct 24, 2018 5.648 5.716 5.642 5.679 88,566 +0.03(+0.55%)
Oct 23, 2018 5.592 5.666 5.592 5.648 149,167 -0.01(-0.11%)
Oct 22, 2018 5.703 5.710 5.648 5.654 144,390 -0.04(-0.76%)
Oct 19, 2018 5.673 5.734 5.626 5.697 94,613 +0.02(+0.44%)
Oct 18, 2018 5.648 5.722 5.648 5.673 103,719 -0.01(-0.22%)
Oct 17, 2018 5.710 5.732 5.660 5.685 81,216 -0.04(-0.75%)
Oct 16, 2018 5.617 5.740 5.586 5.728 174,810 +0.15(+2.65%)
Oct 15, 2018 5.617 5.679 5.580 5.580 376,673 -0.04(-0.66%)
Oct 12, 2018 5.691 5.722 5.592 5.617 143,863 +0.00(+0.00%)
Oct 11, 2018 5.759 5.759 5.611 5.617 327,900 -0.15(-2.67%)
Oct 10, 2018 5.858 5.882 5.771 5.771 155,403 -0.09(-1.48%)
Oct 09, 2018 5.882 5.907 5.827 5.858 154,078 -0.02(-0.42%)
Oct 08, 2018 5.790 5.926 5.790 5.882 207,557 +0.11(+1.93%)
Oct 05, 2018 5.808 5.827 5.765 5.771 189,550 -0.05(-0.85%)
Oct 04, 2018 5.919 5.919 5.808 5.821 173,650 -0.11(-1.87%)
Oct 03, 2018 5.987 6.031 5.926 5.932 146,355 -0.07(-1.23%)
Oct 02, 2018 6.031 6.049 6.006 6.006 131,449 -0.01(-0.21%)
Oct 01, 2018 6.061 6.061 6.012 6.018 172,688 -0.03(-0.51%)
Sep 28, 2018 5.987 6.049 5.987 6.049 100,121 +0.07(+1.24%)
Sep 27, 2018 5.975 6.018 5.975 5.975 112,114 +0.01(+0.10%)
Sep 26, 2018 6.055 6.055 5.969 5.969 135,314 -0.07(-1.23%)
Sep 25, 2018 6.049 6.068 6.037 6.043 71,186 -0.01(-0.10%)
Sep 24, 2018 6.142 6.142 6.037 6.049 145,018 -0.10(-1.71%)
Sep 21, 2018 6.142 6.166 6.129 6.154 86,674 +0.01(+0.20%)
Sep 20, 2018 6.135 6.148 6.129 6.142 64,516 +0.00(+0.00%)
Sep 19, 2018 6.173 6.203 6.135 6.142 64,984 -0.04(-0.60%)
Sep 18, 2018 6.253 6.253 6.173 6.179 149,723 -0.04(-0.60%)
Sep 17, 2018 6.216 6.265 6.216 6.216 67,833 -0.02(-0.30%)
Sep 14, 2018 6.265 6.284 6.234 6.234 177,885 -0.05(-0.79%)
Sep 13, 2018 6.277 6.302 6.275 6.284 125,338 +0.05(+0.84%)
Sep 12, 2018 6.237 6.249 6.219 6.231 86,747 +0.02(+0.39%)
Sep 11, 2018 6.201 6.231 6.177 6.207 138,998 +0.01(+0.10%)
Sep 10, 2018 6.195 6.225 6.165 6.201 168,505 +0.06(+0.99%)
Sep 07, 2018 6.152 6.183 6.134 6.140 164,472 -0.05(-0.88%)
Sep 06, 2018 6.213 6.225 6.177 6.195 163,159 +0.00(+0.00%)
Sep 05, 2018 6.128 6.201 6.122 6.195 125,891 +0.04(+0.59%)
Sep 04, 2018 6.207 6.233 6.152 6.159 131,131 -0.05(-0.88%)
Aug 31, 2018 6.213 6.213 6.213 0 -0.01(-0.19%)
Aug 30, 2018 6.261 6.280 6.219 6.225 242,946 -0.04(-0.68%)
Aug 29, 2018 6.280 6.292 6.261 6.267 148,820 -0.01(-0.10%)
Aug 28, 2018 6.231 6.286 6.231 6.273 86,814 +0.02(+0.39%)
Aug 27, 2018 6.243 6.273 6.231 6.249 37,360 -0.01(-0.10%)
Aug 24, 2018 6.219 6.255 6.219 6.255 106,287 +0.03(+0.49%)
Aug 23, 2018 6.225 6.255 6.219 6.225 73,562 +0.00(+0.00%)
Aug 22, 2018 6.231 6.249 6.219 6.225 115,061 -0.01(-0.10%)
Aug 21, 2018 6.261 6.292 6.231 6.231 77,293 -0.05(-0.77%)
Aug 20, 2018 6.280 6.310 6.259 6.280 71,423 +0.02(+0.29%)
Aug 17, 2018 6.207 6.261 6.207 6.261 78,516 +0.05(+0.88%)
Aug 16, 2018 6.183 6.213 6.177 6.207 63,763 +0.03(+0.49%)
Aug 15, 2018 6.086 6.177 6.086 6.177 95,240 +0.07(+1.09%)
Aug 14, 2018 6.074 6.116 6.068 6.110 138,545 +0.04(+0.70%)
Aug 13, 2018 6.080 6.086 6.068 6.068 70,782 -0.02(-0.40%)
Aug 10, 2018 6.134 6.140 6.092 6.092 98,848 -0.04(-0.69%)
Aug 09, 2018 6.122 6.146 6.116 6.134 130,761 +0.02(+0.40%)
Aug 08, 2018 6.128 6.140 6.098 6.110 121,737 -0.03(-0.49%)
Aug 07, 2018 6.146 6.171 6.116 6.140 111,960 -0.02(-0.29%)
Aug 06, 2018 6.074 6.159 6.062 6.159 359,531 +0.11(+1.90%)
Aug 03, 2018 6.056 6.098 6.032 6.044 113,229 +0.02(+0.40%)
Aug 02, 2018 6.044 6.062 6.019 6.019 66,689 -0.04(-0.70%)
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.