Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.390 -0.040 (-0.54%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.385 5.441 5.370 5.415 91,240 +0.05(+0.85%)
Jul 30, 2015 5.350 5.377 5.345 5.370 72,580 +0.01(+0.27%)
Jul 29, 2015 5.299 5.375 5.299 5.356 44,736 +0.03(+0.49%)
Jul 28, 2015 5.309 5.340 5.304 5.329 59,300 +0.05(+0.86%)
Jul 27, 2015 5.380 5.380 5.284 5.284 124,390 -0.09(-1.69%)
Jul 24, 2015 5.340 5.390 5.340 5.375 44,414 +0.02(+0.28%)
Jul 23, 2015 5.431 5.431 5.347 5.360 99,599 -0.06(-1.12%)
Jul 22, 2015 5.385 5.431 5.374 5.420 78,654 +0.04(+0.75%)
Jul 21, 2015 5.380 5.410 5.365 5.380 45,392 +0.02(+0.28%)
Jul 20, 2015 5.436 5.436 5.350 5.365 129,476 -0.05(-0.84%)
Jul 17, 2015 5.441 5.441 5.383 5.410 72,938 -0.01(-0.19%)
Jul 16, 2015 5.390 5.446 5.390 5.420 128,789 +0.06(+1.13%)
Jul 15, 2015 5.334 5.405 5.329 5.360 172,243 +0.02(+0.38%)
Jul 14, 2015 5.355 5.375 5.329 5.340 75,295 -0.03(-0.47%)
Jul 13, 2015 5.340 5.390 5.340 5.365 123,049 +0.03(+0.47%)
Jul 10, 2015 5.274 5.345 5.269 5.340 69,583 +0.07(+1.34%)
Jul 09, 2015 5.284 5.294 5.243 5.269 85,176 +0.02(+0.29%)
Jul 08, 2015 5.243 5.264 5.213 5.253 118,700 +0.02(+0.29%)
Jul 07, 2015 5.228 5.284 5.208 5.238 190,409 +0.06(+1.17%)
Jul 06, 2015 5.152 5.238 5.152 5.178 144,554 -0.01(-0.20%)
Jul 02, 2015 5.172 5.188 5.188 5.188 173,083 +0.01(+0.20%)
Jul 01, 2015 5.238 5.238 5.102 5.178 308,649 +0.01(+0.20%)
Jun 30, 2015 5.178 5.178 5.092 5.167 149,723 +0.03(+0.49%)
Jun 29, 2015 5.157 5.203 5.132 5.142 179,348 -0.04(-0.68%)
Jun 26, 2015 5.193 5.208 5.142 5.178 87,276 +0.01(+0.20%)
Jun 25, 2015 5.238 5.238 5.157 5.167 90,684 -0.04(-0.78%)
Jun 24, 2015 5.289 5.299 5.183 5.208 193,782 -0.10(-1.81%)
Jun 23, 2015 5.304 5.324 5.274 5.304 108,534 -0.03(-0.47%)
Jun 22, 2015 5.334 5.375 5.315 5.329 79,892 -0.02(-0.28%)
Jun 19, 2015 5.380 5.380 5.340 5.345 65,265 -0.05(-0.94%)
Jun 18, 2015 5.304 5.408 5.304 5.395 103,719 +0.08(+1.43%)
Jun 17, 2015 5.294 5.339 5.269 5.319 89,238 +0.02(+0.29%)
Jun 16, 2015 5.264 5.319 5.264 5.304 151,762 +0.01(+0.10%)
Jun 15, 2015 5.314 5.324 5.253 5.299 84,123 -0.03(-0.48%)
Jun 12, 2015 5.365 5.365 5.314 5.324 106,057 -0.04(-0.66%)
Jun 11, 2015 5.340 5.400 5.274 5.360 130,225 -0.12(-2.22%)
Jun 10, 2015 5.400 5.486 5.400 5.481 152,941 +0.06(+1.12%)
Jun 09, 2015 5.471 5.501 5.405 5.420 171,401 -0.07(-1.29%)
Jun 08, 2015 5.522 5.542 5.486 5.491 82,556 -0.04(-0.64%)
Jun 05, 2015 5.517 5.562 5.496 5.527 87,986 -0.04(-0.64%)
Jun 04, 2015 5.603 5.613 5.471 5.562 243,020 -0.08(-1.35%)
Jun 03, 2015 5.704 5.704 5.628 5.638 120,105 -0.09(-1.59%)
Jun 02, 2015 5.668 5.755 5.623 5.729 103,711 +0.06(+0.98%)
Jun 01, 2015 5.668 5.704 5.658 5.674 105,695 +0.01(+0.18%)
May 29, 2015 5.719 5.719 5.646 5.663 63,787 -0.06(-0.97%)
May 28, 2015 5.709 5.734 5.689 5.719 74,530 -0.01(-0.09%)
May 27, 2015 5.689 5.739 5.684 5.724 66,982 +0.05(+0.89%)
May 26, 2015 5.760 5.765 5.648 5.674 129,565 -0.07(-1.15%)
May 22, 2015 5.714 5.739 5.739 5.739 69,747 +0.01(+0.09%)
May 21, 2015 5.760 5.770 5.734 5.734 50,670 -0.02(-0.35%)
May 20, 2015 5.760 5.785 5.744 5.755 58,050 -0.01(-0.18%)
May 19, 2015 5.719 5.795 5.719 5.765 55,289 -0.01(-0.18%)
May 18, 2015 5.755 5.800 5.740 5.775 54,566 -0.02(-0.26%)
May 15, 2015 5.719 5.815 5.714 5.790 106,908 +0.08(+1.42%)
May 14, 2015 5.684 5.749 5.658 5.709 132,912 +0.02(+0.27%)
May 13, 2015 5.724 5.804 5.663 5.694 73,258 +0.00(+0.00%)
May 12, 2015 5.684 5.709 5.628 5.694 104,581 -0.02(-0.29%)
May 11, 2015 5.770 5.805 5.679 5.711 65,208 -0.07(-1.20%)
May 08, 2015 5.755 5.846 5.744 5.780 54,410 +0.09(+1.51%)
May 07, 2015 5.663 5.744 5.663 5.694 61,703 +0.02(+0.34%)
May 06, 2015 5.729 5.755 5.674 5.675 123,717 -0.05(-0.95%)
May 05, 2015 5.805 5.810 5.719 5.729 90,009 -0.08(-1.31%)
May 04, 2015 5.851 5.864 5.780 5.805 93,227 +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.