Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.006 5.020 4.926 5.020 166,912 -0.01(-0.28%)
Apr 29, 2020 4.992 5.089 4.954 5.034 238,899 +0.14(+2.83%)
Apr 28, 2020 4.937 4.992 4.888 4.895 167,163 +0.03(+0.57%)
Apr 27, 2020 4.909 4.916 4.798 4.868 362,746 +0.08(+1.74%)
Apr 24, 2020 4.840 4.910 4.708 4.784 173,353 -0.08(-1.71%)
Apr 23, 2020 4.874 4.944 4.840 4.868 166,067 -0.03(-0.71%)
Apr 22, 2020 4.937 5.013 4.902 4.902 133,971 +0.05(+1.00%)
Apr 21, 2020 4.840 4.881 4.784 4.854 253,878 -0.07(-1.41%)
Apr 20, 2020 5.055 5.089 4.923 4.923 158,723 -0.21(-4.05%)
Apr 17, 2020 5.076 5.200 5.013 5.131 370,359 +0.19(+3.79%)
Apr 16, 2020 4.951 4.973 4.861 4.944 241,306 -0.03(-0.56%)
Apr 15, 2020 5.110 5.117 4.881 4.972 105,533 -0.24(-4.53%)
Apr 14, 2020 4.978 5.214 4.978 5.207 178,668 +0.42(+8.68%)
Apr 13, 2020 5.145 5.256 4.791 4.791 186,104 -0.49(-9.20%)
Apr 09, 2020 5.027 5.360 4.965 5.277 175,805 +0.42(+8.56%)
Apr 08, 2020 4.701 4.978 4.604 4.861 166,635 +0.29(+6.37%)
Apr 07, 2020 4.736 4.847 4.569 4.569 247,608 +0.04(+0.92%)
Apr 06, 2020 4.285 4.583 4.285 4.528 270,596 +0.31(+7.23%)
Apr 03, 2020 4.250 4.431 4.153 4.223 171,911 -0.16(-3.64%)
Apr 02, 2020 4.306 4.486 4.264 4.382 223,130 +0.08(+1.77%)
Apr 01, 2020 4.618 4.635 4.216 4.306 374,383 -0.40(-8.54%)
Mar 31, 2020 4.646 4.854 4.611 4.708 320,488 +0.06(+1.19%)
Mar 30, 2020 4.715 4.843 4.514 4.653 308,245 -0.14(-2.89%)
Mar 27, 2020 4.653 4.878 4.558 4.791 109,608 +0.03(+0.58%)
Mar 26, 2020 4.445 4.854 4.320 4.764 177,420 +0.42(+9.57%)
Mar 25, 2020 3.938 4.715 3.911 4.347 249,153 +0.53(+13.79%)
Mar 24, 2020 3.550 4.091 3.459 3.821 455,915 +0.41(+11.99%)
Mar 23, 2020 3.640 3.675 3.270 3.411 369,528 -0.33(-8.89%)
Mar 20, 2020 3.717 4.056 3.696 3.744 277,769 +0.06(+1.69%)
Mar 19, 2020 3.411 4.160 3.120 3.682 415,774 +0.10(+2.71%)
Mar 18, 2020 4.292 4.382 3.467 3.585 467,465 -1.03(-22.37%)
Mar 17, 2020 4.708 4.798 4.292 4.618 310,494 -0.12(-2.63%)
Mar 16, 2020 4.750 5.297 4.701 4.743 453,004 -0.75(-13.64%)
Mar 13, 2020 5.297 5.512 5.131 5.492 296,374 +0.36(+7.03%)
Mar 12, 2020 5.374 5.484 5.076 5.131 492,859 -0.76(-12.84%)
Mar 11, 2020 6.206 6.260 5.873 5.887 364,481 -0.41(-6.47%)
Mar 10, 2020 6.287 6.353 6.104 6.294 243,540 +0.14(+2.20%)
Mar 09, 2020 6.273 6.305 6.077 6.158 282,679 -0.46(-6.97%)
Mar 06, 2020 6.660 6.701 6.484 6.619 227,808 -0.16(-2.30%)
Mar 05, 2020 6.843 6.924 6.745 6.775 290,398 -0.23(-3.29%)
Mar 04, 2020 6.863 7.006 6.863 7.006 139,291 +0.22(+3.30%)
Mar 03, 2020 6.768 6.932 6.735 6.782 176,153 +0.05(+0.70%)
Mar 02, 2020 6.348 6.742 6.348 6.735 365,386 +0.42(+6.66%)
Feb 28, 2020 6.341 6.487 6.172 6.314 825,269 -0.41(-6.15%)
Feb 27, 2020 7.013 7.057 6.714 6.728 486,567 -0.37(-5.16%)
Feb 26, 2020 7.135 7.216 7.087 7.094 152,018 -0.05(-0.76%)
Feb 25, 2020 7.392 7.420 7.114 7.148 225,773 -0.23(-3.13%)
Feb 24, 2020 7.379 7.453 7.359 7.379 152,200 -0.12(-1.54%)
Feb 21, 2020 7.487 7.528 7.487 7.494 55,588 -0.01(-0.09%)
Feb 20, 2020 7.447 7.514 7.443 7.501 102,018 +0.04(+0.55%)
Feb 19, 2020 7.542 7.542 7.433 7.460 168,623 -0.06(-0.81%)
Feb 18, 2020 7.528 7.532 7.481 7.521 81,101 +0.00(+0.00%)
Feb 14, 2020 7.467 7.521 7.454 7.521 77,852 +0.07(+0.91%)
Feb 13, 2020 7.420 7.460 7.419 7.453 134,437 +0.00(+0.00%)
Feb 12, 2020 7.440 7.467 7.419 7.453 228,061 +0.03(+0.37%)
Feb 11, 2020 7.426 7.487 7.420 7.426 280,684 +0.02(+0.27%)
Feb 10, 2020 7.379 7.413 7.372 7.406 110,848 +0.03(+0.46%)
Feb 07, 2020 7.365 7.377 7.352 7.372 72,692 -0.01(-0.09%)
Feb 06, 2020 7.372 7.392 7.345 7.379 111,754 +0.00(+0.00%)
Feb 05, 2020 7.379 7.392 7.372 7.379 42,077 -0.01(-0.18%)
Feb 04, 2020 7.365 7.392 7.330 7.392 55,038 +0.05(+0.65%)
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.