Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.490 +0.020 (+0.27%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.286 7.382 7.269 7.286 132,534 +0.00(+0.00%)
Feb 27, 2023 7.373 7.373 7.252 7.286 89,848 -0.03(-0.36%)
Feb 24, 2023 7.321 7.330 7.199 7.312 262,077 -0.04(-0.59%)
Feb 23, 2023 7.330 7.375 7.251 7.356 153,914 +0.10(+1.44%)
Feb 22, 2023 7.295 7.373 7.225 7.251 247,097 -0.03(-0.48%)
Feb 21, 2023 7.338 7.373 7.234 7.286 267,179 -0.10(-1.42%)
Feb 17, 2023 7.391 7.417 7.322 7.391 46,683 -0.05(-0.70%)
Feb 16, 2023 7.434 7.600 7.365 7.443 60,888 -0.09(-1.16%)
Feb 15, 2023 7.513 7.547 7.487 7.530 40,136 +0.01(+0.12%)
Feb 14, 2023 7.530 7.609 7.495 7.522 46,360 -0.06(-0.81%)
Feb 13, 2023 7.557 7.626 7.522 7.583 54,979 +0.04(+0.58%)
Feb 10, 2023 7.426 7.539 7.417 7.539 38,568 +0.10(+1.29%)
Feb 09, 2023 7.644 7.649 7.443 7.443 53,188 -0.11(-1.50%)
Feb 08, 2023 7.574 7.618 7.530 7.557 53,424 -0.05(-0.69%)
Feb 07, 2023 7.522 7.613 7.478 7.609 97,294 +0.05(+0.69%)
Feb 06, 2023 7.644 7.661 7.539 7.557 172,495 -0.11(-1.48%)
Feb 03, 2023 7.836 7.836 7.618 7.670 85,055 -0.21(-2.66%)
Feb 02, 2023 7.749 7.924 7.749 7.879 112,396 +0.19(+2.50%)
Feb 01, 2023 7.591 7.731 7.539 7.687 98,715 +0.08(+1.03%)
Jan 31, 2023 7.391 7.614 7.391 7.609 102,160 +0.23(+3.07%)
Jan 30, 2023 7.469 7.487 7.365 7.382 117,729 -0.09(-1.17%)
Jan 27, 2023 7.365 7.509 7.365 7.469 123,387 +0.09(+1.18%)
Jan 26, 2023 7.365 7.408 7.330 7.382 69,939 +0.05(+0.71%)
Jan 25, 2023 7.269 7.356 7.260 7.330 65,342 -0.03(-0.35%)
Jan 24, 2023 7.304 7.404 7.295 7.356 54,022 +0.04(+0.60%)
Jan 23, 2023 7.225 7.336 7.199 7.312 55,994 +0.07(+0.90%)
Jan 20, 2023 7.181 7.247 7.155 7.247 50,527 +0.05(+0.67%)
Jan 19, 2023 7.146 7.304 7.146 7.199 68,471 -0.01(-0.12%)
Jan 18, 2023 7.304 7.399 7.199 7.208 75,549 -0.10(-1.31%)
Jan 17, 2023 7.242 7.330 7.225 7.304 62,121 +0.07(+0.97%)
Jan 13, 2023 7.216 7.260 7.173 7.234 54,691 -0.06(-0.84%)
Jan 12, 2023 7.216 7.308 7.157 7.295 83,935 +0.17(+2.33%)
Jan 11, 2023 6.989 7.138 6.989 7.129 46,638 +0.20(+2.90%)
Jan 10, 2023 6.850 6.972 6.841 6.928 90,017 +0.00(+0.00%)
Jan 09, 2023 6.946 6.998 6.902 6.928 95,430 +0.03(+0.51%)
Jan 06, 2023 6.684 6.911 6.675 6.893 80,370 +0.26(+3.95%)
Jan 05, 2023 6.824 6.913 6.571 6.632 164,700 -0.24(-3.55%)
Jan 04, 2023 6.797 6.946 6.771 6.876 62,250 +0.16(+2.34%)
Jan 03, 2023 6.667 6.736 6.623 6.719 119,890 +0.12(+1.85%)
Dec 30, 2022 6.571 6.605 6.483 6.597 189,110 +0.08(+1.20%)
Dec 29, 2022 6.379 6.536 6.379 6.518 150,342 +0.17(+2.61%)
Dec 28, 2022 6.422 6.544 6.352 6.352 192,361 -0.10(-1.62%)
Dec 27, 2022 6.553 6.605 6.427 6.457 169,582 -0.09(-1.33%)
Dec 23, 2022 6.527 6.562 6.457 6.544 58,506 +0.02(+0.27%)
Dec 22, 2022 6.518 6.544 6.396 6.527 114,097 -0.06(-0.93%)
Dec 21, 2022 6.614 6.731 6.562 6.588 123,579 -0.03(-0.40%)
Dec 20, 2022 6.553 6.645 6.518 6.614 115,471 +0.01(+0.13%)
Dec 19, 2022 6.780 6.780 6.562 6.605 97,512 -0.17(-2.57%)
Dec 16, 2022 6.858 6.871 6.693 6.780 171,852 -0.20(-2.87%)
Dec 15, 2022 7.033 7.066 6.885 6.981 105,002 -0.13(-1.84%)
Dec 14, 2022 7.173 7.321 7.077 7.112 130,752 -0.06(-0.86%)
Dec 13, 2022 7.156 7.259 7.080 7.173 127,587 +0.18(+2.55%)
Dec 12, 2022 6.961 7.011 6.850 6.995 140,160 +0.05(+0.74%)
Dec 09, 2022 6.927 7.012 6.893 6.944 107,605 +0.00(+0.00%)
Dec 08, 2022 6.944 7.041 6.935 6.944 79,885 +0.01(+0.12%)
Dec 07, 2022 6.952 7.071 6.918 6.935 130,882 -0.03(-0.49%)
Dec 06, 2022 7.105 7.148 6.969 6.969 60,289 -0.18(-2.50%)
Dec 05, 2022 7.233 7.310 7.122 7.148 73,280 -0.10(-1.41%)
Dec 02, 2022 7.233 7.318 7.191 7.250 62,865 -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.