Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Real Estate Income Fund (NY: JRS )

7.440 -0.070 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 5.007 5.020 4.927 5.020 166,902 -0.01(-0.28%)
Apr 29, 2020 4.993 5.090 4.955 5.034 238,884 +0.14(+2.83%)
Apr 28, 2020 4.937 4.993 4.889 4.896 167,153 +0.03(+0.57%)
Apr 27, 2020 4.909 4.916 4.798 4.868 362,723 +0.08(+1.74%)
Apr 24, 2020 4.840 4.911 4.708 4.785 173,342 -0.08(-1.71%)
Apr 23, 2020 4.875 4.944 4.840 4.868 166,057 -0.03(-0.71%)
Apr 22, 2020 4.937 5.013 4.903 4.903 133,962 +0.05(+1.00%)
Apr 21, 2020 4.840 4.882 4.785 4.854 253,861 -0.07(-1.41%)
Apr 20, 2020 5.055 5.090 4.923 4.923 158,713 -0.21(-4.05%)
Apr 17, 2020 5.076 5.201 5.013 5.131 370,336 +0.19(+3.79%)
Apr 16, 2020 4.951 4.973 4.861 4.944 241,290 -0.03(-0.56%)
Apr 15, 2020 5.111 5.117 4.882 4.972 105,527 -0.24(-4.53%)
Apr 14, 2020 4.979 5.215 4.979 5.208 178,656 +0.42(+8.68%)
Apr 13, 2020 5.145 5.256 4.792 4.792 186,092 -0.49(-9.20%)
Apr 09, 2020 5.027 5.360 4.965 5.277 175,794 +0.42(+8.56%)
Apr 08, 2020 4.701 4.979 4.604 4.861 166,625 +0.29(+6.37%)
Apr 07, 2020 4.736 4.847 4.570 4.570 247,593 +0.04(+0.92%)
Apr 06, 2020 4.285 4.584 4.285 4.528 270,578 +0.31(+7.23%)
Apr 03, 2020 4.251 4.431 4.154 4.223 171,900 -0.16(-3.64%)
Apr 02, 2020 4.306 4.486 4.265 4.382 223,115 +0.08(+1.77%)
Apr 01, 2020 4.618 4.636 4.216 4.306 374,359 -0.40(-8.54%)
Mar 31, 2020 4.646 4.854 4.611 4.708 320,467 +0.06(+1.19%)
Mar 30, 2020 4.715 4.844 4.514 4.653 308,225 -0.14(-2.89%)
Mar 27, 2020 4.653 4.878 4.559 4.792 109,601 +0.03(+0.58%)
Mar 26, 2020 4.445 4.854 4.320 4.764 177,409 +0.42(+9.57%)
Mar 25, 2020 3.939 4.715 3.911 4.348 249,137 +0.53(+13.79%)
Mar 24, 2020 3.550 4.091 3.459 3.821 455,886 +0.41(+11.99%)
Mar 23, 2020 3.640 3.675 3.271 3.412 369,505 -0.33(-8.89%)
Mar 20, 2020 3.717 4.057 3.696 3.744 277,752 +0.06(+1.69%)
Mar 19, 2020 3.412 4.160 3.120 3.682 415,748 +0.10(+2.71%)
Mar 18, 2020 4.292 4.382 3.467 3.585 467,435 -1.03(-22.37%)
Mar 17, 2020 4.708 4.798 4.292 4.618 310,475 -0.12(-2.63%)
Mar 16, 2020 4.750 5.298 4.701 4.743 452,975 -0.75(-13.64%)
Mar 13, 2020 5.298 5.513 5.131 5.492 296,355 +0.36(+7.03%)
Mar 12, 2020 5.374 5.484 5.076 5.131 492,828 -0.76(-12.84%)
Mar 11, 2020 6.206 6.260 5.874 5.887 364,457 -0.41(-6.47%)
Mar 10, 2020 6.287 6.353 6.104 6.294 243,525 +0.14(+2.20%)
Mar 09, 2020 6.274 6.305 6.077 6.158 282,661 -0.46(-6.97%)
Mar 06, 2020 6.660 6.701 6.484 6.620 227,793 -0.16(-2.30%)
Mar 05, 2020 6.843 6.925 6.745 6.776 290,380 -0.23(-3.29%)
Mar 04, 2020 6.864 7.006 6.864 7.006 139,282 +0.22(+3.30%)
Mar 03, 2020 6.769 6.932 6.735 6.782 176,142 +0.05(+0.70%)
Mar 02, 2020 6.348 6.742 6.348 6.735 365,363 +0.42(+6.66%)
Feb 28, 2020 6.342 6.487 6.172 6.314 825,217 -0.41(-6.15%)
Feb 27, 2020 7.013 7.057 6.715 6.728 486,536 -0.37(-5.16%)
Feb 26, 2020 7.135 7.217 7.088 7.094 152,008 -0.05(-0.76%)
Feb 25, 2020 7.393 7.420 7.115 7.149 225,758 -0.23(-3.12%)
Feb 24, 2020 7.379 7.454 7.359 7.379 152,191 -0.12(-1.54%)
Feb 21, 2020 7.488 7.529 7.488 7.495 55,584 -0.01(-0.09%)
Feb 20, 2020 7.447 7.515 7.444 7.501 102,011 +0.04(+0.55%)
Feb 19, 2020 7.542 7.542 7.434 7.461 168,612 -0.06(-0.81%)
Feb 18, 2020 7.529 7.532 7.481 7.522 81,096 +0.00(+0.00%)
Feb 14, 2020 7.467 7.522 7.454 7.522 77,847 +0.07(+0.91%)
Feb 13, 2020 7.420 7.461 7.420 7.454 134,429 +0.00(+0.00%)
Feb 12, 2020 7.440 7.467 7.420 7.454 228,047 +0.03(+0.37%)
Feb 11, 2020 7.427 7.488 7.420 7.427 280,666 +0.02(+0.27%)
Feb 10, 2020 7.379 7.413 7.373 7.406 110,841 +0.03(+0.46%)
Feb 07, 2020 7.366 7.377 7.352 7.373 72,687 -0.01(-0.09%)
Feb 06, 2020 7.373 7.393 7.345 7.379 111,747 +0.00(+0.00%)
Feb 05, 2020 7.379 7.393 7.373 7.379 42,074 -0.01(-0.18%)
Feb 04, 2020 7.366 7.393 7.331 7.393 55,034 +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.