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 (%)
Apr 28, 2023 6.628 6.753 6.628 6.726 49,968 +0.10(+1.48%)
Apr 27, 2023 6.467 6.654 6.467 6.628 45,269 +0.17(+2.62%)
Apr 26, 2023 6.512 6.574 6.440 6.458 109,350 -0.05(-0.82%)
Apr 25, 2023 6.592 6.663 6.512 6.512 97,802 -0.12(-1.88%)
Apr 24, 2023 6.646 6.661 6.530 6.637 18,657 +0.00(+0.00%)
Apr 21, 2023 6.637 6.689 6.521 6.637 53,600 -0.03(-0.40%)
Apr 20, 2023 6.654 6.735 6.637 6.663 60,419 -0.06(-0.90%)
Apr 19, 2023 6.672 6.744 6.637 6.724 67,709 +0.02(+0.37%)
Apr 18, 2023 6.699 6.753 6.681 6.699 52,874 +0.03(+0.40%)
Apr 17, 2023 6.512 6.699 6.512 6.672 61,938 +0.12(+1.91%)
Apr 14, 2023 6.601 6.690 6.512 6.547 79,447 -0.11(-1.61%)
Apr 13, 2023 6.699 6.717 6.641 6.654 79,510 -0.05(-0.80%)
Apr 12, 2023 6.762 6.809 6.699 6.708 84,023 -0.02(-0.27%)
Apr 11, 2023 6.690 6.779 6.690 6.726 79,234 +0.07(+1.07%)
Apr 10, 2023 6.601 6.681 6.585 6.654 50,215 +0.03(+0.40%)
Apr 06, 2023 6.601 6.654 6.556 6.628 77,681 +0.07(+1.09%)
Apr 05, 2023 6.637 6.659 6.547 6.556 69,373 -0.06(-0.94%)
Apr 04, 2023 6.654 6.726 6.605 6.619 129,688 -0.06(-0.93%)
Apr 03, 2023 6.744 6.797 6.619 6.681 177,832 +0.02(+0.27%)
Mar 31, 2023 6.512 6.681 6.512 6.663 70,855 +0.19(+2.89%)
Mar 30, 2023 6.440 6.610 6.414 6.476 344,330 +0.07(+1.11%)
Mar 29, 2023 6.360 6.476 6.360 6.405 97,848 +0.08(+1.27%)
Mar 28, 2023 6.333 6.351 6.266 6.324 46,280 +0.00(+0.00%)
Mar 27, 2023 6.316 6.449 6.262 6.324 84,813 +0.03(+0.42%)
Mar 24, 2023 6.226 6.316 6.226 6.298 68,925 +0.05(+0.86%)
Mar 23, 2023 6.324 6.449 6.244 6.244 78,085 -0.08(-1.27%)
Mar 22, 2023 6.458 6.467 6.324 6.324 274,670 -0.11(-1.66%)
Mar 21, 2023 6.440 6.510 6.414 6.431 93,403 +0.07(+1.12%)
Mar 20, 2023 6.316 6.440 6.316 6.360 90,153 +0.04(+0.56%)
Mar 17, 2023 6.583 6.583 6.316 6.324 78,756 -0.24(-3.67%)
Mar 16, 2023 6.539 6.619 6.445 6.565 63,879 -0.04(-0.54%)
Mar 15, 2023 6.654 6.696 6.573 6.601 205,580 -0.12(-1.86%)
Mar 14, 2023 6.922 6.985 6.717 6.726 83,719 -0.08(-1.18%)
Mar 13, 2023 6.710 6.928 6.675 6.806 79,052 -0.05(-0.76%)
Mar 10, 2023 7.077 7.077 6.858 6.858 103,765 -0.22(-3.08%)
Mar 09, 2023 7.234 7.321 7.077 7.077 45,538 -0.17(-2.41%)
Mar 08, 2023 7.242 7.338 7.175 7.251 77,760 +0.00(+0.00%)
Mar 07, 2023 7.382 7.408 7.251 7.251 42,771 -0.17(-2.24%)
Mar 06, 2023 7.373 7.417 7.330 7.417 93,294 +0.10(+1.31%)
Mar 03, 2023 7.286 7.365 7.242 7.321 109,488 +0.10(+1.33%)
Mar 02, 2023 7.173 7.225 7.129 7.225 66,534 +0.05(+0.73%)
Mar 01, 2023 7.269 7.286 7.129 7.173 88,980 -0.11(-1.56%)
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%)
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.