Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

8.890 -0.090 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.991 10.12 9.968 10.05 198,398 +0.09(+0.87%)
Dec 30, 2021 9.834 9.999 9.834 9.968 85,185 +0.20(+2.01%)
Dec 29, 2021 9.811 10.09 9.771 9.771 324,903 +0.01(+0.08%)
Dec 28, 2021 9.795 10.08 9.747 9.764 323,549 -0.04(-0.40%)
Dec 27, 2021 9.466 9.803 9.442 9.803 184,944 +0.38(+4.08%)
Dec 23, 2021 9.442 9.442 9.364 9.419 107,612 +0.05(+0.59%)
Dec 22, 2021 9.348 9.405 9.321 9.364 84,178 +0.07(+0.76%)
Dec 21, 2021 9.285 9.352 9.247 9.293 85,191 +0.05(+0.59%)
Dec 20, 2021 9.332 9.332 9.081 9.238 130,707 -0.11(-1.17%)
Dec 17, 2021 9.411 9.411 9.277 9.348 89,937 -0.07(-0.75%)
Dec 16, 2021 9.426 9.473 9.269 9.419 52,688 +0.03(+0.33%)
Dec 15, 2021 9.411 9.434 9.270 9.387 136,715 -0.02(-0.25%)
Dec 14, 2021 9.348 9.458 9.285 9.411 65,039 +0.08(+0.84%)
Dec 13, 2021 9.301 9.371 9.271 9.332 78,009 +0.00(+0.00%)
Dec 10, 2021 9.309 9.394 9.255 9.332 58,112 +0.05(+0.58%)
Dec 09, 2021 9.440 9.440 9.247 9.278 150,535 -0.13(-1.39%)
Dec 08, 2021 9.417 9.448 9.379 9.410 103,726 +0.03(+0.33%)
Dec 07, 2021 9.363 9.440 9.325 9.379 165,683 +0.14(+1.50%)
Dec 06, 2021 9.085 9.286 9.085 9.240 111,235 +0.19(+2.13%)
Dec 03, 2021 9.108 9.116 8.970 9.047 51,882 -0.02(-0.26%)
Dec 02, 2021 8.877 9.101 8.877 9.070 116,781 +0.19(+2.09%)
Dec 01, 2021 9.062 9.209 8.877 8.885 72,235 -0.11(-1.20%)
Nov 30, 2021 9.209 9.209 8.973 8.993 136,068 -0.22(-2.35%)
Nov 29, 2021 9.155 9.217 9.079 9.209 68,183 +0.12(+1.27%)
Nov 26, 2021 9.294 9.294 9.070 9.093 154,778 -0.29(-3.13%)
Nov 24, 2021 9.240 9.417 9.224 9.386 109,953 +0.15(+1.59%)
Nov 23, 2021 9.132 9.247 9.085 9.240 132,229 +0.13(+1.44%)
Nov 22, 2021 9.132 9.163 9.085 9.108 77,826 +0.00(+0.00%)
Nov 19, 2021 9.193 9.193 9.085 9.108 78,236 -0.06(-0.67%)
Nov 18, 2021 9.085 9.201 9.166 9.170 112,975 +0.00(+0.00%)
Nov 17, 2021 9.163 9.217 9.008 9.170 143,081 -0.04(-0.42%)
Nov 16, 2021 9.240 9.294 9.178 9.209 89,490 +0.03(+0.34%)
Nov 15, 2021 9.186 9.263 9.140 9.178 76,689 +0.03(+0.34%)
Nov 12, 2021 9.186 9.240 9.105 9.147 46,032 -0.02(-0.25%)
Nov 11, 2021 9.155 9.201 9.128 9.170 61,738 +0.06(+0.68%)
Nov 10, 2021 9.224 9.093 9.108 191,706 -0.12(-1.34%)
Nov 09, 2021 9.224 9.232 9.155 9.232 87,341 +0.04(+0.42%)
Nov 08, 2021 9.116 9.224 9.070 9.193 191,917 +0.08(+0.85%)
Nov 05, 2021 9.093 9.147 9.070 9.116 186,085 +0.10(+1.11%)
Nov 04, 2021 9.093 9.093 9.008 9.016 119,436 -0.05(-0.60%)
Nov 03, 2021 9.024 9.070 9.000 9.070 87,352 +0.07(+0.77%)
Nov 02, 2021 8.954 9.024 8.923 9.000 72,117 +0.08(+0.95%)
Nov 01, 2021 8.923 8.934 8.854 8.916 108,124 +0.02(+0.17%)
Oct 29, 2021 8.954 9.016 8.869 8.900 87,935 -0.04(-0.43%)
Oct 28, 2021 8.861 8.962 8.861 8.939 66,242 +0.07(+0.78%)
Oct 27, 2021 8.970 8.970 8.846 8.869 80,285 -0.07(-0.78%)
Oct 26, 2021 8.985 8.888 8.939 169,939 +0.01(+0.09%)
Oct 25, 2021 8.923 8.954 8.890 8.931 114,096 +0.03(+0.35%)
Oct 22, 2021 8.931 8.945 8.869 8.900 36,615 -0.01(-0.09%)
Oct 21, 2021 8.931 8.939 8.877 8.908 71,934 +0.02(+0.17%)
Oct 20, 2021 8.838 8.908 8.831 8.892 107,378 +0.10(+1.14%)
Oct 19, 2021 8.807 8.807 8.738 8.792 116,242 +0.05(+0.53%)
Oct 18, 2021 8.692 8.800 8.692 8.746 59,319 +0.05(+0.62%)
Oct 15, 2021 8.730 8.800 8.614 8.692 66,264 +0.00(+0.00%)
Oct 14, 2021 8.645 8.723 8.645 8.692 160,458 +0.14(+1.62%)
Oct 13, 2021 8.499 8.599 8.476 8.553 71,476 +0.08(+0.91%)
Oct 12, 2021 8.406 8.530 8.406 8.476 69,298 +0.12(+1.39%)
Oct 11, 2021 8.344 8.429 8.306 8.360 153,430 +0.04(+0.46%)
Oct 08, 2021 8.383 8.406 8.321 8.321 79,741 -0.04(-0.46%)
Oct 07, 2021 8.344 8.406 8.306 8.360 140,149 +0.10(+1.21%)
Oct 06, 2021 8.213 8.283 8.113 8.259 110,228 +0.02(+0.19%)
Oct 05, 2021 8.298 8.298 8.213 8.244 85,323 -0.02(-0.28%)
Oct 04, 2021 8.352 8.391 8.244 8.267 133,244 -0.05(-0.56%)
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.