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 (%)
Feb 28, 2023 7.287 7.383 7.269 7.287 132,525 +0.00(+0.00%)
Feb 27, 2023 7.374 7.374 7.252 7.287 89,842 -0.03(-0.36%)
Feb 24, 2023 7.321 7.330 7.199 7.313 262,060 -0.04(-0.59%)
Feb 23, 2023 7.330 7.376 7.252 7.356 153,904 +0.10(+1.44%)
Feb 22, 2023 7.295 7.374 7.225 7.252 247,082 -0.03(-0.48%)
Feb 21, 2023 7.339 7.374 7.234 7.287 267,162 -0.10(-1.42%)
Feb 17, 2023 7.391 7.417 7.322 7.391 46,680 -0.05(-0.70%)
Feb 16, 2023 7.435 7.601 7.365 7.444 60,884 -0.09(-1.16%)
Feb 15, 2023 7.513 7.547 7.487 7.531 40,133 +0.01(+0.12%)
Feb 14, 2023 7.531 7.609 7.496 7.522 46,357 -0.06(-0.81%)
Feb 13, 2023 7.557 7.627 7.522 7.583 54,975 +0.04(+0.58%)
Feb 10, 2023 7.426 7.540 7.417 7.540 38,565 +0.10(+1.29%)
Feb 09, 2023 7.644 7.649 7.444 7.444 53,184 -0.11(-1.50%)
Feb 08, 2023 7.574 7.618 7.531 7.557 53,420 -0.05(-0.69%)
Feb 07, 2023 7.522 7.614 7.479 7.609 97,287 +0.05(+0.69%)
Feb 06, 2023 7.644 7.662 7.540 7.557 172,484 -0.11(-1.48%)
Feb 03, 2023 7.836 7.836 7.618 7.670 85,050 -0.21(-2.66%)
Feb 02, 2023 7.749 7.925 7.749 7.880 112,389 +0.19(+2.50%)
Feb 01, 2023 7.592 7.732 7.540 7.688 98,708 +0.08(+1.03%)
Jan 31, 2023 7.391 7.614 7.391 7.609 102,153 +0.23(+3.07%)
Jan 30, 2023 7.470 7.487 7.365 7.383 117,722 -0.09(-1.17%)
Jan 27, 2023 7.365 7.509 7.365 7.470 123,380 +0.09(+1.18%)
Jan 26, 2023 7.365 7.409 7.330 7.383 69,935 +0.05(+0.71%)
Jan 25, 2023 7.269 7.356 7.260 7.330 65,338 -0.03(-0.35%)
Jan 24, 2023 7.304 7.404 7.295 7.356 54,019 +0.04(+0.60%)
Jan 23, 2023 7.225 7.337 7.199 7.313 55,991 +0.07(+0.90%)
Jan 20, 2023 7.182 7.247 7.156 7.247 50,523 +0.05(+0.67%)
Jan 19, 2023 7.147 7.304 7.147 7.199 68,467 -0.01(-0.12%)
Jan 18, 2023 7.304 7.400 7.199 7.208 75,544 -0.10(-1.31%)
Jan 17, 2023 7.243 7.330 7.225 7.304 62,117 +0.07(+0.97%)
Jan 13, 2023 7.217 7.260 7.173 7.234 54,688 -0.06(-0.84%)
Jan 12, 2023 7.217 7.308 7.157 7.295 83,930 +0.17(+2.33%)
Jan 11, 2023 6.990 7.138 6.990 7.129 46,635 +0.20(+2.90%)
Jan 10, 2023 6.850 6.972 6.841 6.929 90,012 +0.00(+0.00%)
Jan 09, 2023 6.946 6.999 6.903 6.929 95,424 +0.03(+0.51%)
Jan 06, 2023 6.684 6.911 6.676 6.894 80,365 +0.26(+3.95%)
Jan 05, 2023 6.824 6.914 6.571 6.632 164,690 -0.24(-3.55%)
Jan 04, 2023 6.798 6.946 6.772 6.876 62,246 +0.16(+2.34%)
Jan 03, 2023 6.667 6.737 6.623 6.719 119,882 +0.12(+1.85%)
Dec 30, 2022 6.571 6.606 6.484 6.597 189,098 +0.08(+1.20%)
Dec 29, 2022 6.379 6.536 6.379 6.519 150,332 +0.17(+2.61%)
Dec 28, 2022 6.423 6.545 6.353 6.353 192,349 -0.10(-1.62%)
Dec 27, 2022 6.554 6.606 6.427 6.458 169,572 -0.09(-1.33%)
Dec 23, 2022 6.527 6.562 6.458 6.545 58,503 +0.02(+0.27%)
Dec 22, 2022 6.519 6.545 6.396 6.527 114,089 -0.06(-0.93%)
Dec 21, 2022 6.615 6.731 6.562 6.588 123,571 -0.03(-0.40%)
Dec 20, 2022 6.554 6.645 6.519 6.615 115,463 +0.01(+0.13%)
Dec 19, 2022 6.780 6.780 6.562 6.606 97,506 -0.17(-2.57%)
Dec 16, 2022 6.859 6.871 6.693 6.780 171,841 -0.20(-2.88%)
Dec 15, 2022 7.033 7.066 6.885 6.981 104,995 -0.13(-1.84%)
Dec 14, 2022 7.173 7.321 7.077 7.112 130,743 -0.06(-0.86%)
Dec 13, 2022 7.157 7.259 7.080 7.174 127,578 +0.18(+2.55%)
Dec 12, 2022 6.961 7.012 6.851 6.995 140,151 +0.05(+0.74%)
Dec 09, 2022 6.927 7.012 6.893 6.944 107,599 +0.00(+0.00%)
Dec 08, 2022 6.944 7.042 6.936 6.944 79,879 +0.01(+0.12%)
Dec 07, 2022 6.953 7.072 6.919 6.936 130,873 -0.03(-0.49%)
Dec 06, 2022 7.106 7.148 6.970 6.970 60,285 -0.18(-2.50%)
Dec 05, 2022 7.234 7.310 7.123 7.148 73,275 -0.10(-1.41%)
Dec 02, 2022 7.234 7.319 7.191 7.251 62,861 -0.01(-0.12%)
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.