Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.633 5.764 5.633 5.754 77,572 +0.14(+2.50%)
Oct 30, 2023 5.586 5.652 5.567 5.614 83,646 +0.04(+0.67%)
Oct 27, 2023 5.642 5.698 5.577 5.577 80,921 -0.09(-1.65%)
Oct 26, 2023 5.577 5.717 5.567 5.670 97,623 +0.07(+1.34%)
Oct 25, 2023 5.717 5.717 5.595 5.595 100,113 -0.17(-2.92%)
Oct 24, 2023 5.698 5.792 5.698 5.764 94,957 +0.08(+1.48%)
Oct 23, 2023 5.652 5.770 5.642 5.680 82,217 -0.08(-1.46%)
Oct 20, 2023 5.764 5.885 5.764 5.764 166,609 -0.09(-1.60%)
Oct 19, 2023 6.101 6.101 5.745 5.857 187,455 -0.22(-3.62%)
Oct 18, 2023 6.194 6.194 6.073 6.077 120,218 -0.16(-2.62%)
Oct 17, 2023 6.213 6.352 6.213 6.241 42,710 -0.02(-0.30%)
Oct 16, 2023 6.269 6.297 6.213 6.260 101,788 +0.05(+0.75%)
Oct 13, 2023 6.307 6.353 6.204 6.213 54,024 -0.07(-1.04%)
Oct 12, 2023 6.363 6.363 6.241 6.278 57,011 -0.09(-1.40%)
Oct 11, 2023 6.335 6.391 6.302 6.367 61,271 +0.05(+0.81%)
Oct 10, 2023 6.316 6.381 6.250 6.316 75,182 +0.05(+0.75%)
Oct 09, 2023 6.147 6.278 6.096 6.269 103,808 +0.09(+1.52%)
Oct 06, 2023 6.119 6.213 6.007 6.176 142,894 +0.06(+0.92%)
Oct 05, 2023 6.101 6.185 6.035 6.119 142,839 +0.01(+0.15%)
Oct 04, 2023 6.045 6.129 5.988 6.110 148,253 +0.07(+1.08%)
Oct 03, 2023 6.129 6.174 5.998 6.045 182,203 -0.18(-2.86%)
Oct 02, 2023 6.278 6.307 6.166 6.222 220,720 -0.05(-0.75%)
Sep 29, 2023 6.204 6.325 6.204 6.269 112,050 +0.07(+1.06%)
Sep 28, 2023 6.101 6.241 6.101 6.204 90,966 +0.09(+1.53%)
Sep 27, 2023 6.194 6.260 6.091 6.110 132,996 -0.07(-1.06%)
Sep 26, 2023 6.316 6.316 6.157 6.176 129,313 -0.14(-2.22%)
Sep 25, 2023 6.316 6.343 6.307 6.316 91,916 -0.05(-0.74%)
Sep 22, 2023 6.316 6.409 6.308 6.363 170,304 +0.04(+0.59%)
Sep 21, 2023 6.494 6.503 6.325 6.325 111,897 -0.21(-3.15%)
Sep 20, 2023 6.540 6.605 6.511 6.531 128,505 +0.05(+0.72%)
Sep 19, 2023 6.494 6.550 6.484 6.484 71,882 -0.05(-0.72%)
Sep 18, 2023 6.540 6.587 6.494 6.531 104,359 -0.01(-0.14%)
Sep 15, 2023 6.503 6.606 6.503 6.540 89,049 +0.01(+0.14%)
Sep 14, 2023 6.484 6.540 6.480 6.531 95,061 +0.12(+1.90%)
Sep 13, 2023 6.519 6.519 6.400 6.409 74,803 -0.07(-1.13%)
Sep 12, 2023 6.428 6.519 6.428 6.482 99,131 +0.00(+0.00%)
Sep 11, 2023 6.574 6.574 6.482 6.482 66,935 -0.05(-0.70%)
Sep 08, 2023 6.574 6.638 6.528 6.528 34,486 -0.04(-0.56%)
Sep 07, 2023 6.519 6.601 6.519 6.565 27,487 +0.04(+0.56%)
Sep 06, 2023 6.519 6.565 6.501 6.528 62,648 -0.01(-0.14%)
Sep 05, 2023 6.647 6.665 6.528 6.537 87,022 -0.13(-1.92%)
Sep 01, 2023 6.720 6.720 6.656 6.665 53,828 +0.00(+0.00%)
Aug 31, 2023 6.711 6.719 6.665 6.665 44,412 -0.03(-0.41%)
Aug 30, 2023 6.674 6.729 6.674 6.692 82,403 +0.02(+0.27%)
Aug 29, 2023 6.610 6.685 6.606 6.674 63,385 +0.07(+1.11%)
Aug 28, 2023 6.546 6.647 6.546 6.601 56,190 +0.05(+0.84%)
Aug 25, 2023 6.537 6.583 6.528 6.546 39,344 +0.04(+0.56%)
Aug 24, 2023 6.546 6.644 6.501 6.510 58,681 -0.02(-0.28%)
Aug 23, 2023 6.446 6.540 6.446 6.528 45,541 +0.08(+1.27%)
Aug 22, 2023 6.437 6.464 6.420 6.446 50,524 -0.01(-0.14%)
Aug 21, 2023 6.501 6.519 6.400 6.455 61,192 -0.05(-0.70%)
Aug 18, 2023 6.482 6.528 6.473 6.501 66,164 +0.00(+0.00%)
Aug 17, 2023 6.610 6.619 6.501 6.501 81,022 -0.09(-1.39%)
Aug 16, 2023 6.638 6.683 6.583 6.592 39,244 -0.05(-0.69%)
Aug 15, 2023 6.756 6.756 6.610 6.638 72,418 -0.13(-1.89%)
Aug 14, 2023 6.802 6.820 6.756 6.766 44,316 -0.04(-0.54%)
Aug 11, 2023 6.756 6.829 6.756 6.802 51,001 +0.00(+0.00%)
Aug 10, 2023 6.839 6.921 6.793 6.802 60,707 -0.04(-0.53%)
Aug 09, 2023 6.848 6.893 6.829 6.839 52,282 -0.04(-0.53%)
Aug 08, 2023 6.893 6.884 6.820 6.875 57,394 -0.04(-0.53%)
Aug 07, 2023 6.766 6.948 6.756 6.912 90,708 +0.13(+1.88%)
Aug 04, 2023 6.793 6.880 6.766 6.784 48,188 -0.04(-0.54%)
Aug 03, 2023 6.948 6.948 6.756 6.820 111,011 -0.16(-2.35%)
Aug 02, 2023 7.021 7.021 6.948 6.985 130,374 -0.04(-0.52%)
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.