Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

8.890 -0.090 (-1.00%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 7.055 7.081 7.024 7.068 82,789 +0.05(+0.76%)
Dec 30, 2019 7.081 7.115 6.995 7.015 175,578 -0.07(-1.03%)
Dec 27, 2019 7.048 7.095 7.002 7.088 125,611 +0.07(+1.04%)
Dec 26, 2019 7.061 7.075 6.988 7.015 45,564 -0.05(-0.65%)
Dec 24, 2019 7.055 7.075 7.055 7.061 48,681 +0.03(+0.46%)
Dec 23, 2019 6.988 7.057 6.988 7.028 80,015 +0.02(+0.28%)
Dec 20, 2019 6.935 7.022 6.931 7.008 82,939 +0.08(+1.15%)
Dec 19, 2019 6.922 6.948 6.908 6.928 89,881 +0.01(+0.10%)
Dec 18, 2019 6.895 6.928 6.855 6.922 167,032 +0.05(+0.78%)
Dec 17, 2019 6.862 6.935 6.842 6.868 267,440 +0.01(+0.10%)
Dec 16, 2019 6.835 6.862 6.802 6.862 149,888 +0.05(+0.68%)
Dec 13, 2019 6.942 6.942 6.802 6.815 180,002 -0.15(-2.10%)
Dec 12, 2019 7.002 7.056 6.928 6.962 138,084 -0.02(-0.29%)
Dec 11, 2019 6.962 6.995 6.949 6.982 188,136 +0.02(+0.28%)
Dec 10, 2019 6.995 7.001 6.936 6.962 79,358 -0.05(-0.65%)
Dec 09, 2019 7.014 7.021 6.982 7.008 101,984 +0.01(+0.09%)
Dec 06, 2019 7.027 7.034 7.001 7.001 93,925 -0.03(-0.37%)
Dec 05, 2019 7.060 7.060 6.995 7.027 47,230 -0.03(-0.37%)
Dec 04, 2019 7.040 7.060 7.027 7.053 278,351 +0.01(+0.19%)
Dec 03, 2019 6.962 7.040 6.949 7.040 112,161 +0.06(+0.84%)
Dec 02, 2019 6.988 6.995 6.949 6.982 136,689 +0.01(+0.09%)
Nov 29, 2019 6.988 7.014 6.975 6.975 38,855 -0.04(-0.56%)
Nov 27, 2019 7.008 7.034 6.942 7.014 96,985 +0.01(+0.19%)
Nov 26, 2019 6.936 7.021 6.936 7.001 52,418 +0.07(+0.94%)
Nov 25, 2019 6.969 6.975 6.931 6.936 74,937 -0.02(-0.28%)
Nov 22, 2019 6.995 7.001 6.949 6.955 72,509 -0.02(-0.28%)
Nov 21, 2019 7.008 7.008 6.955 6.975 45,990 -0.05(-0.65%)
Nov 20, 2019 7.027 7.040 7.001 7.021 68,299 +0.01(+0.19%)
Nov 19, 2019 7.086 7.086 6.995 7.008 86,756 -0.02(-0.28%)
Nov 18, 2019 7.001 7.040 6.995 7.027 71,145 +0.02(+0.28%)
Nov 15, 2019 6.982 7.021 6.975 7.008 46,962 +0.03(+0.37%)
Nov 14, 2019 6.955 6.982 6.936 6.982 62,323 +0.03(+0.47%)
Nov 13, 2019 6.929 6.962 6.929 6.949 67,707 +0.01(+0.09%)
Nov 12, 2019 6.949 6.982 6.916 6.942 57,882 -0.01(-0.09%)
Nov 11, 2019 6.929 6.955 6.929 6.949 60,167 +0.03(+0.47%)
Nov 08, 2019 6.897 6.942 6.889 6.916 86,583 +0.01(+0.19%)
Nov 07, 2019 6.962 6.985 6.897 6.903 138,984 -0.08(-1.12%)
Nov 06, 2019 6.988 7.024 6.969 6.982 62,499 +0.00(+0.00%)
Nov 05, 2019 7.034 7.034 6.962 6.982 110,587 -0.04(-0.56%)
Nov 04, 2019 7.073 7.073 7.014 7.021 81,464 -0.02(-0.28%)
Nov 01, 2019 7.099 7.099 7.021 7.040 125,438 -0.02(-0.28%)
Oct 31, 2019 7.060 7.067 7.027 7.060 139,559 +0.03(+0.47%)
Oct 30, 2019 7.008 7.027 6.942 7.027 116,347 +0.02(+0.28%)
Oct 29, 2019 6.969 7.021 6.969 7.008 71,868 +0.06(+0.85%)
Oct 28, 2019 7.008 7.025 6.942 6.949 138,886 -0.07(-0.93%)
Oct 25, 2019 7.112 7.125 6.975 7.014 435,057 -0.10(-1.47%)
Oct 24, 2019 7.184 7.197 7.067 7.119 95,668 -0.03(-0.46%)
Oct 23, 2019 7.204 7.217 7.145 7.152 58,771 -0.04(-0.55%)
Oct 22, 2019 7.204 7.204 7.171 7.191 87,511 -0.01(-0.18%)
Oct 21, 2019 7.171 7.204 7.152 7.204 118,550 +0.05(+0.73%)
Oct 18, 2019 7.086 7.165 7.060 7.152 163,070 +0.07(+0.92%)
Oct 17, 2019 7.067 7.093 7.053 7.086 74,556 +0.04(+0.56%)
Oct 16, 2019 7.027 7.053 7.014 7.047 63,337 +0.02(+0.28%)
Oct 15, 2019 7.067 7.093 7.027 7.027 85,084 -0.03(-0.46%)
Oct 14, 2019 7.093 7.093 7.047 7.060 54,097 -0.02(-0.28%)
Oct 11, 2019 7.053 7.106 7.014 7.080 142,265 +0.06(+0.84%)
Oct 10, 2019 7.034 7.086 7.014 7.021 53,843 -0.02(-0.28%)
Oct 09, 2019 7.027 7.093 7.013 7.040 83,098 +0.03(+0.37%)
Oct 08, 2019 6.975 7.034 6.969 7.014 59,095 +0.01(+0.19%)
Oct 07, 2019 7.067 7.112 6.995 7.001 105,102 -0.09(-1.29%)
Oct 04, 2019 7.119 7.119 7.073 7.093 63,178 -0.01(-0.18%)
Oct 03, 2019 7.067 7.115 7.024 7.106 47,614 +0.06(+0.83%)
Oct 02, 2019 7.093 7.112 7.021 7.047 117,569 -0.02(-0.28%)
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.