Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.385 5.441 5.370 5.416 91,234 +0.05(+0.85%)
Jul 30, 2015 5.350 5.378 5.345 5.370 72,575 +0.01(+0.27%)
Jul 29, 2015 5.299 5.375 5.299 5.356 44,734 +0.03(+0.49%)
Jul 28, 2015 5.309 5.340 5.304 5.330 59,297 +0.05(+0.86%)
Jul 27, 2015 5.380 5.380 5.284 5.284 124,382 -0.09(-1.69%)
Jul 24, 2015 5.340 5.390 5.340 5.375 44,412 +0.02(+0.28%)
Jul 23, 2015 5.431 5.431 5.347 5.360 99,593 -0.06(-1.12%)
Jul 22, 2015 5.385 5.431 5.375 5.421 78,649 +0.04(+0.75%)
Jul 21, 2015 5.380 5.410 5.365 5.380 45,389 +0.02(+0.28%)
Jul 20, 2015 5.436 5.436 5.350 5.365 129,468 -0.05(-0.84%)
Jul 17, 2015 5.441 5.441 5.383 5.411 72,933 -0.01(-0.19%)
Jul 16, 2015 5.390 5.446 5.390 5.421 128,780 +0.06(+1.13%)
Jul 15, 2015 5.335 5.406 5.330 5.360 172,232 +0.02(+0.38%)
Jul 14, 2015 5.355 5.375 5.330 5.340 75,290 -0.03(-0.47%)
Jul 13, 2015 5.340 5.390 5.340 5.365 123,041 +0.03(+0.47%)
Jul 10, 2015 5.274 5.345 5.269 5.340 69,578 +0.07(+1.34%)
Jul 09, 2015 5.284 5.294 5.243 5.269 85,170 +0.02(+0.29%)
Jul 08, 2015 5.244 5.264 5.213 5.254 118,692 +0.02(+0.29%)
Jul 07, 2015 5.229 5.284 5.208 5.239 190,397 +0.06(+1.17%)
Jul 06, 2015 5.153 5.239 5.153 5.178 144,545 -0.01(-0.20%)
Jul 02, 2015 5.173 5.188 5.188 5.188 173,072 +0.01(+0.20%)
Jul 01, 2015 5.239 5.239 5.102 5.178 308,629 +0.01(+0.20%)
Jun 30, 2015 5.178 5.178 5.092 5.168 149,713 +0.03(+0.49%)
Jun 29, 2015 5.158 5.204 5.132 5.142 179,337 -0.04(-0.68%)
Jun 26, 2015 5.193 5.208 5.142 5.178 87,271 +0.01(+0.20%)
Jun 25, 2015 5.239 5.239 5.158 5.168 90,679 -0.04(-0.78%)
Jun 24, 2015 5.289 5.299 5.183 5.208 193,769 -0.10(-1.81%)
Jun 23, 2015 5.304 5.325 5.274 5.304 108,527 -0.03(-0.47%)
Jun 22, 2015 5.335 5.375 5.316 5.330 79,887 -0.02(-0.28%)
Jun 19, 2015 5.380 5.380 5.340 5.345 65,261 -0.05(-0.94%)
Jun 18, 2015 5.304 5.409 5.304 5.396 103,712 +0.08(+1.43%)
Jun 17, 2015 5.294 5.340 5.269 5.320 89,233 +0.02(+0.29%)
Jun 16, 2015 5.264 5.320 5.264 5.304 151,752 +0.01(+0.10%)
Jun 15, 2015 5.315 5.324 5.254 5.299 84,117 -0.03(-0.48%)
Jun 12, 2015 5.365 5.365 5.315 5.325 106,050 -0.04(-0.66%)
Jun 11, 2015 5.340 5.401 5.274 5.360 130,217 -0.12(-2.22%)
Jun 10, 2015 5.401 5.487 5.401 5.482 152,931 +0.06(+1.12%)
Jun 09, 2015 5.471 5.502 5.406 5.421 171,390 -0.07(-1.29%)
Jun 08, 2015 5.522 5.542 5.487 5.492 82,551 -0.04(-0.64%)
Jun 05, 2015 5.517 5.563 5.497 5.527 87,980 -0.04(-0.64%)
Jun 04, 2015 5.603 5.613 5.471 5.563 243,004 -0.08(-1.35%)
Jun 03, 2015 5.704 5.704 5.628 5.638 120,097 -0.09(-1.59%)
Jun 02, 2015 5.669 5.755 5.623 5.730 103,705 +0.06(+0.98%)
Jun 01, 2015 5.669 5.704 5.659 5.674 105,688 +0.01(+0.18%)
May 29, 2015 5.719 5.719 5.646 5.664 63,783 -0.06(-0.97%)
May 28, 2015 5.709 5.735 5.689 5.719 74,525 -0.01(-0.09%)
May 27, 2015 5.689 5.740 5.684 5.725 66,978 +0.05(+0.89%)
May 26, 2015 5.760 5.765 5.649 5.674 129,557 -0.07(-1.15%)
May 22, 2015 5.714 5.740 5.740 5.740 69,742 +0.01(+0.09%)
May 21, 2015 5.760 5.770 5.735 5.735 50,667 -0.02(-0.35%)
May 20, 2015 5.760 5.785 5.745 5.755 58,046 -0.01(-0.18%)
May 19, 2015 5.719 5.795 5.719 5.765 55,286 -0.01(-0.18%)
May 18, 2015 5.755 5.800 5.741 5.775 54,563 -0.02(-0.26%)
May 15, 2015 5.719 5.816 5.714 5.790 106,901 +0.08(+1.42%)
May 14, 2015 5.684 5.749 5.659 5.709 132,904 +0.02(+0.27%)
May 13, 2015 5.725 5.805 5.664 5.694 73,253 +0.00(+0.00%)
May 12, 2015 5.684 5.709 5.628 5.694 104,574 -0.02(-0.29%)
May 11, 2015 5.770 5.806 5.679 5.711 65,204 -0.07(-1.20%)
May 08, 2015 5.755 5.846 5.745 5.780 54,407 +0.09(+1.51%)
May 07, 2015 5.664 5.745 5.664 5.694 61,699 +0.02(+0.34%)
May 06, 2015 5.730 5.755 5.674 5.675 123,709 -0.05(-0.95%)
May 05, 2015 5.806 5.811 5.719 5.730 90,003 -0.08(-1.31%)
May 04, 2015 5.851 5.864 5.780 5.806 93,221 +0.01(+0.09%)
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.