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, 2020 6.173 6.173 6.173 115,669 +0.07(+1.08%)
Dec 30, 2020 6.063 6.129 6.063 6.107 115,669 +0.04(+0.60%)
Dec 29, 2020 6.093 6.144 6.041 6.071 163,283 -0.03(-0.48%)
Dec 28, 2020 6.129 6.129 6.056 6.100 175,517 +0.02(+0.36%)
Dec 24, 2020 6.012 6.100 5.990 6.078 137,681 +0.07(+1.09%)
Dec 23, 2020 5.983 6.129 5.983 6.012 192,247 -0.03(-0.48%)
Dec 22, 2020 5.997 6.093 5.997 6.041 143,767 +0.00(+0.00%)
Dec 21, 2020 6.063 6.063 5.954 6.041 253,690 -0.08(-1.31%)
Dec 18, 2020 6.195 6.195 6.078 6.122 120,181 -0.08(-1.30%)
Dec 17, 2020 6.202 6.275 6.180 6.202 134,189 -0.01(-0.24%)
Dec 16, 2020 6.158 6.246 6.122 6.217 209,626 +0.11(+1.80%)
Dec 15, 2020 6.071 6.149 6.071 6.107 185,412 +0.04(+0.60%)
Dec 14, 2020 6.144 6.217 6.071 6.071 152,718 -0.04(-0.60%)
Dec 11, 2020 6.079 6.129 6.071 6.107 64,743 -0.01(-0.23%)
Dec 10, 2020 6.143 6.150 6.029 6.121 101,906 -0.02(-0.35%)
Dec 09, 2020 6.257 6.264 6.086 6.143 152,096 -0.07(-1.15%)
Dec 08, 2020 6.093 6.250 6.093 6.214 169,114 +0.09(+1.52%)
Dec 07, 2020 6.193 6.245 6.107 6.121 150,647 -0.09(-1.50%)
Dec 04, 2020 6.114 6.236 6.100 6.214 177,731 +0.11(+1.88%)
Dec 03, 2020 6.043 6.136 6.036 6.100 103,808 +0.05(+0.83%)
Dec 02, 2020 6.050 6.114 6.029 6.050 99,061 +0.02(+0.36%)
Dec 01, 2020 6.029 6.093 6.024 6.029 137,019 -0.01(-0.24%)
Nov 30, 2020 6.000 6.071 6.000 6.043 157,157 +0.03(+0.48%)
Nov 27, 2020 6.036 6.054 6.000 6.014 38,874 -0.01(-0.24%)
Nov 25, 2020 6.086 6.100 6.007 6.029 123,195 -0.08(-1.29%)
Nov 24, 2020 6.021 6.150 6.021 6.107 138,103 +0.09(+1.43%)
Nov 23, 2020 5.950 6.071 5.950 6.021 159,822 +0.08(+1.32%)
Nov 20, 2020 5.907 5.971 5.907 5.943 113,267 +0.05(+0.85%)
Nov 19, 2020 5.843 5.935 5.843 5.893 106,008 -0.01(-0.12%)
Nov 18, 2020 6.021 6.079 5.900 5.900 201,622 -0.13(-2.14%)
Nov 17, 2020 5.950 6.043 5.907 6.029 119,310 +0.05(+0.84%)
Nov 16, 2020 5.914 5.993 5.885 5.978 134,573 +0.13(+2.20%)
Nov 13, 2020 5.757 5.850 5.757 5.850 127,530 +0.10(+1.74%)
Nov 12, 2020 5.785 5.788 5.692 5.750 171,377 -0.07(-1.23%)
Nov 11, 2020 5.778 5.857 5.707 5.821 192,498 +0.10(+1.75%)
Nov 10, 2020 5.578 5.735 5.578 5.721 147,361 +0.15(+2.70%)
Nov 09, 2020 5.682 5.900 5.571 5.571 324,245 +0.16(+2.91%)
Nov 06, 2020 5.442 5.506 5.371 5.413 104,177 -0.05(-0.92%)
Nov 05, 2020 5.435 5.506 5.435 5.464 170,903 +0.04(+0.66%)
Nov 04, 2020 5.371 5.478 5.363 5.428 150,544 +0.03(+0.53%)
Nov 03, 2020 5.292 5.435 5.292 5.399 140,694 +0.11(+2.17%)
Nov 02, 2020 5.242 5.349 5.228 5.285 129,177 +0.11(+2.21%)
Oct 30, 2020 5.178 5.213 5.163 5.170 114,525 -0.05(-0.96%)
Oct 29, 2020 5.156 5.242 5.142 5.220 95,816 +0.04(+0.83%)
Oct 28, 2020 5.292 5.299 5.149 5.178 198,926 -0.18(-3.34%)
Oct 27, 2020 5.413 5.421 5.356 5.356 109,529 -0.08(-1.45%)
Oct 26, 2020 5.514 5.514 5.385 5.435 85,359 -0.10(-1.81%)
Oct 23, 2020 5.521 5.549 5.515 5.535 88,795 +0.04(+0.65%)
Oct 22, 2020 5.478 5.506 5.388 5.499 134,864 +0.08(+1.45%)
Oct 21, 2020 5.456 5.471 5.421 5.421 112,913 -0.04(-0.66%)
Oct 20, 2020 5.399 5.456 5.399 5.456 35,674 +0.06(+1.06%)
Oct 19, 2020 5.449 5.471 5.378 5.399 170,566 -0.08(-1.44%)
Oct 16, 2020 5.478 5.514 5.464 5.478 87,117 -0.03(-0.52%)
Oct 15, 2020 5.435 5.549 5.435 5.506 87,889 -0.01(-0.26%)
Oct 14, 2020 5.585 5.599 5.492 5.521 159,829 -0.09(-1.66%)
Oct 13, 2020 5.707 5.707 5.578 5.614 127,345 -0.14(-2.36%)
Oct 12, 2020 5.785 5.785 5.692 5.750 71,934 +0.03(+0.50%)
Oct 09, 2020 5.757 5.757 5.707 5.721 86,838 +0.00(+0.00%)
Oct 08, 2020 5.649 5.757 5.649 5.721 145,790 +0.06(+1.01%)
Oct 07, 2020 5.671 5.692 5.614 5.664 123,800 +0.02(+0.38%)
Oct 06, 2020 5.671 5.721 5.621 5.642 116,439 -0.01(-0.25%)
Oct 05, 2020 5.607 5.678 5.557 5.657 167,257 +0.09(+1.67%)
Oct 02, 2020 5.435 5.585 5.413 5.564 185,841 +0.09(+1.57%)
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.