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 )

9.130 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 30, 2020 5.276 5.313 5.262 5.269 112,381 -0.05(-0.96%)
Oct 29, 2020 5.254 5.342 5.240 5.320 94,022 +0.04(+0.83%)
Oct 28, 2020 5.393 5.400 5.247 5.276 195,201 -0.18(-3.34%)
Oct 27, 2020 5.517 5.524 5.458 5.458 107,478 -0.08(-1.45%)
Oct 26, 2020 5.619 5.619 5.488 5.539 83,761 -0.10(-1.81%)
Oct 23, 2020 5.626 5.655 5.620 5.641 87,133 +0.04(+0.65%)
Oct 22, 2020 5.582 5.612 5.491 5.604 132,339 +0.08(+1.45%)
Oct 21, 2020 5.561 5.575 5.524 5.524 110,799 -0.04(-0.66%)
Oct 20, 2020 5.502 5.561 5.502 5.561 35,006 +0.06(+1.06%)
Oct 19, 2020 5.553 5.575 5.480 5.502 167,372 -0.08(-1.44%)
Oct 16, 2020 5.582 5.619 5.568 5.582 85,486 -0.03(-0.52%)
Oct 15, 2020 5.539 5.655 5.539 5.612 86,244 -0.01(-0.26%)
Oct 14, 2020 5.692 5.706 5.597 5.626 156,837 -0.09(-1.66%)
Oct 13, 2020 5.816 5.816 5.684 5.721 124,961 -0.14(-2.36%)
Oct 12, 2020 5.896 5.896 5.801 5.859 70,587 +0.03(+0.50%)
Oct 09, 2020 5.867 5.867 5.816 5.830 85,212 +0.00(+0.00%)
Oct 08, 2020 5.757 5.867 5.757 5.830 143,060 +0.06(+1.01%)
Oct 07, 2020 5.779 5.801 5.721 5.772 121,482 +0.02(+0.38%)
Oct 06, 2020 5.779 5.830 5.728 5.750 114,259 -0.01(-0.25%)
Oct 05, 2020 5.714 5.786 5.663 5.765 164,126 +0.09(+1.67%)
Oct 02, 2020 5.539 5.692 5.517 5.670 182,362 +0.09(+1.57%)
Oct 01, 2020 5.590 5.604 5.458 5.582 311,869 +0.08(+1.46%)
Sep 30, 2020 5.495 5.534 5.444 5.502 186,904 +0.04(+0.80%)
Sep 29, 2020 5.495 5.531 5.437 5.458 188,756 -0.09(-1.58%)
Sep 28, 2020 5.444 5.568 5.422 5.546 143,734 +0.17(+3.12%)
Sep 25, 2020 5.254 5.393 5.254 5.378 190,732 +0.07(+1.23%)
Sep 24, 2020 5.240 5.364 5.203 5.313 135,653 +0.03(+0.55%)
Sep 23, 2020 5.458 5.466 5.284 5.284 150,173 -0.17(-3.20%)
Sep 22, 2020 5.437 5.510 5.429 5.458 149,014 -0.01(-0.13%)
Sep 21, 2020 5.539 5.546 5.386 5.466 171,463 -0.15(-2.60%)
Sep 18, 2020 5.706 5.706 5.531 5.612 302,427 -0.05(-0.90%)
Sep 17, 2020 5.728 5.757 5.626 5.663 144,991 -0.10(-1.77%)
Sep 16, 2020 5.765 5.808 5.743 5.765 104,542 -0.02(-0.38%)
Sep 15, 2020 5.757 5.808 5.735 5.786 151,224 +0.08(+1.40%)
Sep 14, 2020 5.633 5.714 5.626 5.706 97,980 +0.14(+2.49%)
Sep 11, 2020 5.610 5.610 5.504 5.568 132,895 -0.03(-0.51%)
Sep 10, 2020 5.689 5.696 5.589 5.596 236,620 -0.04(-0.76%)
Sep 09, 2020 5.632 5.696 5.610 5.639 278,928 +0.07(+1.28%)
Sep 08, 2020 5.660 5.660 5.525 5.568 241,277 -0.07(-1.26%)
Sep 04, 2020 5.639 5.696 5.518 5.639 123,051 -0.02(-0.38%)
Sep 03, 2020 5.817 5.824 5.639 5.660 229,612 -0.15(-2.57%)
Sep 02, 2020 5.731 5.816 5.696 5.810 202,522 +0.09(+1.49%)
Sep 01, 2020 5.696 5.731 5.660 5.724 289,674 +0.00(+0.00%)
Aug 31, 2020 5.795 5.802 5.682 5.724 359,139 -0.04(-0.62%)
Aug 28, 2020 5.618 5.760 5.596 5.760 1,232,201 +0.19(+3.45%)
Aug 27, 2020 5.490 5.582 5.490 5.568 133,652 +0.05(+0.90%)
Aug 26, 2020 5.546 5.568 5.504 5.518 132,926 -0.06(-1.15%)
Aug 25, 2020 5.582 5.603 5.532 5.582 91,938 +0.01(+0.26%)
Aug 24, 2020 5.589 5.589 5.504 5.568 118,333 +0.02(+0.38%)
Aug 21, 2020 5.589 5.589 5.525 5.546 114,472 -0.04(-0.76%)
Aug 20, 2020 5.497 5.603 5.475 5.589 119,213 +0.02(+0.38%)
Aug 19, 2020 5.618 5.618 5.554 5.568 113,335 -0.02(-0.38%)
Aug 18, 2020 5.646 5.660 5.575 5.589 128,533 -0.05(-0.88%)
Aug 17, 2020 5.539 5.639 5.539 5.639 83,669 +0.09(+1.54%)
Aug 14, 2020 5.518 5.625 5.518 5.554 136,551 -0.04(-0.64%)
Aug 13, 2020 5.689 5.795 5.490 5.589 488,038 -0.08(-1.38%)
Aug 12, 2020 5.689 5.731 5.653 5.667 151,042 -0.01(-0.13%)
Aug 11, 2020 5.824 5.824 5.646 5.674 239,277 -0.05(-0.87%)
Aug 10, 2020 5.653 5.738 5.618 5.724 225,852 +0.12(+2.16%)
Aug 07, 2020 5.610 5.660 5.596 5.603 135,989 +0.01(+0.13%)
Aug 06, 2020 5.632 5.632 5.554 5.596 230,034 -0.01(-0.25%)
Aug 05, 2020 5.639 5.639 5.568 5.610 287,044 +0.05(+0.90%)
Aug 04, 2020 5.433 5.568 5.426 5.561 422,052 +0.12(+2.22%)
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.