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 (%)
Nov 30, 2021 9.384 9.384 9.143 9.164 133,529 -0.22(-2.35%)
Nov 29, 2021 9.329 9.392 9.252 9.384 66,910 +0.12(+1.27%)
Nov 26, 2021 9.470 9.470 9.242 9.266 151,889 -0.30(-3.13%)
Nov 24, 2021 9.415 9.596 9.400 9.565 107,902 +0.15(+1.59%)
Nov 23, 2021 9.305 9.423 9.257 9.415 129,762 +0.13(+1.44%)
Nov 22, 2021 9.305 9.337 9.258 9.282 76,374 +0.00(+0.00%)
Nov 19, 2021 9.368 9.368 9.258 9.282 76,776 -0.06(-0.67%)
Nov 18, 2021 9.258 9.376 9.341 9.345 110,866 +0.00(+0.00%)
Nov 17, 2021 9.337 9.392 9.179 9.345 140,411 -0.04(-0.42%)
Nov 16, 2021 9.415 9.470 9.352 9.384 87,820 +0.03(+0.34%)
Nov 15, 2021 9.360 9.439 9.314 9.352 75,258 +0.03(+0.34%)
Nov 12, 2021 9.360 9.415 9.278 9.321 45,173 -0.02(-0.25%)
Nov 11, 2021 9.329 9.376 9.301 9.345 60,586 +0.06(+0.68%)
Nov 10, 2021 9.400 9.266 9.282 188,128 -0.13(-1.34%)
Nov 09, 2021 9.400 9.408 9.329 9.408 85,711 +0.04(+0.42%)
Nov 08, 2021 9.290 9.400 9.242 9.368 188,335 +0.08(+0.85%)
Nov 05, 2021 9.266 9.321 9.242 9.290 182,612 +0.10(+1.11%)
Nov 04, 2021 9.266 9.266 9.179 9.187 117,208 -0.06(-0.60%)
Nov 03, 2021 9.195 9.242 9.172 9.242 85,722 +0.07(+0.77%)
Nov 02, 2021 9.124 9.195 9.093 9.172 70,771 +0.09(+0.95%)
Nov 01, 2021 9.093 9.104 9.022 9.085 106,106 +0.02(+0.17%)
Oct 29, 2021 9.124 9.187 9.038 9.069 86,294 -0.04(-0.43%)
Oct 28, 2021 9.030 9.132 9.030 9.109 65,006 +0.07(+0.78%)
Oct 27, 2021 9.140 9.140 9.014 9.038 78,787 -0.07(-0.78%)
Oct 26, 2021 9.156 9.057 9.109 166,768 +0.01(+0.09%)
Oct 25, 2021 9.093 9.124 9.059 9.101 111,967 +0.03(+0.35%)
Oct 22, 2021 9.101 9.115 9.038 9.069 35,932 -0.01(-0.09%)
Oct 21, 2021 9.101 9.109 9.046 9.077 70,592 +0.02(+0.17%)
Oct 20, 2021 9.006 9.077 8.999 9.061 105,374 +0.10(+1.14%)
Oct 19, 2021 8.975 8.975 8.904 8.959 114,073 +0.05(+0.53%)
Oct 18, 2021 8.857 8.967 8.857 8.912 58,212 +0.06(+0.62%)
Oct 15, 2021 8.896 8.967 8.778 8.857 65,028 +0.00(+0.00%)
Oct 14, 2021 8.810 8.888 8.810 8.857 157,464 +0.14(+1.62%)
Oct 13, 2021 8.660 8.763 8.637 8.715 70,142 +0.08(+0.91%)
Oct 12, 2021 8.566 8.692 8.566 8.637 68,005 +0.12(+1.39%)
Oct 11, 2021 8.503 8.589 8.464 8.519 150,567 +0.04(+0.46%)
Oct 08, 2021 8.542 8.566 8.479 8.479 78,253 -0.04(-0.46%)
Oct 07, 2021 8.503 8.566 8.464 8.519 137,534 +0.10(+1.22%)
Oct 06, 2021 8.369 8.440 8.267 8.416 108,171 +0.02(+0.19%)
Oct 05, 2021 8.456 8.456 8.369 8.401 83,731 -0.02(-0.28%)
Oct 04, 2021 8.511 8.550 8.401 8.424 130,757 -0.05(-0.56%)
Oct 01, 2021 8.440 8.472 8.344 8.472 123,699 +0.12(+1.41%)
Sep 30, 2021 8.409 8.416 8.276 8.354 156,959 +0.02(+0.19%)
Sep 29, 2021 8.314 8.432 8.291 8.338 185,678 +0.06(+0.76%)
Sep 28, 2021 8.338 8.377 8.327 8.275 307,754 -0.13(-1.59%)
Sep 27, 2021 8.519 8.597 8.393 8.409 116,787 -0.13(-1.57%)
Sep 24, 2021 8.605 8.676 8.503 8.542 94,290 -0.10(-1.18%)
Sep 23, 2021 8.755 8.778 8.645 8.645 70,971 -0.07(-0.81%)
Sep 22, 2021 8.676 8.731 8.660 8.715 65,717 +0.08(+0.91%)
Sep 21, 2021 8.621 8.715 8.621 8.637 36,784 +0.04(+0.46%)
Sep 20, 2021 8.597 8.652 8.503 8.597 150,235 -0.10(-1.18%)
Sep 17, 2021 8.865 8.912 8.684 8.700 128,613 -0.15(-1.69%)
Sep 16, 2021 8.873 8.904 8.794 8.849 58,749 +0.00(+0.00%)
Sep 15, 2021 8.841 8.896 8.825 8.849 66,895 -0.02(-0.18%)
Sep 14, 2021 8.967 8.975 8.818 8.865 140,366 -0.06(-0.62%)
Sep 13, 2021 8.912 8.988 8.912 8.920 47,503 +0.02(+0.17%)
Sep 10, 2021 8.982 9.051 8.904 8.904 74,084 -0.07(-0.78%)
Sep 09, 2021 9.098 9.098 8.974 8.974 88,825 -0.12(-1.36%)
Sep 08, 2021 9.028 9.113 8.974 9.098 72,853 +0.05(+0.51%)
Sep 07, 2021 9.051 9.051 8.959 9.051 178,353 -0.02(-0.26%)
Sep 03, 2021 9.059 9.082 9.013 9.075 65,392 +0.02(+0.26%)
Sep 02, 2021 9.005 9.075 8.974 9.051 100,273 +0.02(+0.17%)
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.