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 (%)
Jul 31, 2023 6.939 7.076 6.930 7.058 123,415 +0.13(+1.84%)
Jul 28, 2023 6.939 7.067 6.902 6.930 117,682 +0.02(+0.26%)
Jul 27, 2023 7.021 7.049 6.894 6.912 106,956 -0.10(-1.43%)
Jul 26, 2023 6.948 7.039 6.948 7.012 140,827 +0.05(+0.66%)
Jul 25, 2023 7.021 7.053 6.962 6.966 85,571 -0.06(-0.91%)
Jul 24, 2023 7.012 7.067 7.003 7.030 113,584 +0.02(+0.26%)
Jul 21, 2023 6.966 7.049 6.912 7.012 76,756 +0.05(+0.79%)
Jul 20, 2023 6.921 6.966 6.884 6.957 69,797 +0.02(+0.30%)
Jul 19, 2023 6.839 6.948 6.829 6.936 104,588 +0.10(+1.43%)
Jul 18, 2023 6.902 6.912 6.829 6.839 82,983 -0.06(-0.86%)
Jul 17, 2023 6.976 6.976 6.893 6.898 73,208 -0.05(-0.72%)
Jul 14, 2023 7.021 7.021 6.948 6.948 80,044 -0.04(-0.52%)
Jul 13, 2023 7.003 7.003 6.921 6.985 62,780 +0.02(+0.26%)
Jul 12, 2023 6.948 7.030 6.939 6.966 113,224 +0.07(+1.06%)
Jul 11, 2023 6.820 6.893 6.802 6.893 161,352 +0.06(+0.94%)
Jul 10, 2023 6.811 6.848 6.802 6.829 69,316 -0.01(-0.13%)
Jul 07, 2023 6.802 6.866 6.802 6.839 105,520 +0.04(+0.54%)
Jul 06, 2023 6.839 6.839 6.720 6.802 105,808 -0.12(-1.71%)
Jul 05, 2023 6.893 6.985 6.839 6.921 109,752 -0.01(-0.13%)
Jul 03, 2023 6.839 6.957 6.766 6.930 119,081 +0.15(+2.15%)
Jun 30, 2023 6.702 6.784 6.656 6.784 95,271 +0.15(+2.20%)
Jun 29, 2023 6.537 6.656 6.537 6.638 80,669 +0.07(+1.11%)
Jun 28, 2023 6.583 6.619 6.551 6.565 83,735 -0.04(-0.55%)
Jun 27, 2023 6.492 6.629 6.455 6.601 83,156 +0.11(+1.69%)
Jun 26, 2023 6.355 6.501 6.355 6.492 115,459 +0.14(+2.16%)
Jun 23, 2023 6.355 6.428 6.346 6.355 90,895 -0.04(-0.69%)
Jun 22, 2023 6.492 6.492 6.346 6.398 64,704 -0.10(-1.57%)
Jun 21, 2023 6.473 6.519 6.455 6.501 50,766 -0.02(-0.28%)
Jun 20, 2023 6.592 6.601 6.510 6.519 175,057 -0.06(-0.97%)
Jun 16, 2023 6.656 6.720 6.583 6.583 219,678 -0.09(-1.37%)
Jun 15, 2023 6.619 6.683 6.603 6.674 110,086 +0.05(+0.69%)
Jun 14, 2023 6.592 6.692 6.592 6.629 122,903 +0.02(+0.28%)
Jun 13, 2023 6.584 6.628 6.575 6.610 83,696 +0.03(+0.41%)
Jun 12, 2023 6.610 6.610 6.543 6.584 137,826 +0.01(+0.14%)
Jun 09, 2023 6.601 6.646 6.566 6.575 84,007 -0.03(-0.41%)
Jun 08, 2023 6.655 6.664 6.548 6.601 114,647 -0.06(-0.94%)
Jun 07, 2023 6.584 6.682 6.579 6.664 80,225 +0.12(+1.91%)
Jun 06, 2023 6.432 6.548 6.432 6.539 97,715 +0.08(+1.24%)
Jun 05, 2023 6.493 6.503 6.423 6.459 50,780 -0.03(-0.41%)
Jun 02, 2023 6.423 6.521 6.405 6.485 65,536 +0.13(+2.11%)
Jun 01, 2023 6.298 6.369 6.245 6.352 131,081 +0.07(+1.14%)
May 31, 2023 6.200 6.307 6.164 6.280 103,499 +0.04(+0.72%)
May 30, 2023 6.200 6.271 6.200 6.236 63,406 +0.04(+0.72%)
May 26, 2023 6.102 6.209 6.084 6.191 51,434 +0.08(+1.31%)
May 25, 2023 6.138 6.146 6.048 6.111 83,178 -0.03(-0.44%)
May 24, 2023 6.253 6.271 6.120 6.138 89,066 -0.16(-2.55%)
May 23, 2023 6.316 6.405 6.297 6.298 55,338 -0.06(-0.98%)
May 22, 2023 6.334 6.386 6.298 6.361 42,370 +0.03(+0.42%)
May 19, 2023 6.343 6.396 6.316 6.334 48,088 -0.01(-0.14%)
May 18, 2023 6.325 6.405 6.325 6.343 31,549 +0.00(+0.00%)
May 17, 2023 6.325 6.396 6.262 6.343 62,881 +0.02(+0.29%)
May 16, 2023 6.459 6.468 6.324 6.324 52,188 -0.13(-2.08%)
May 15, 2023 6.423 6.476 6.423 6.459 18,929 +0.03(+0.42%)
May 12, 2023 6.450 6.459 6.423 6.432 51,838 -0.02(-0.28%)
May 11, 2023 6.539 6.539 6.441 6.450 74,729 -0.11(-1.63%)
May 10, 2023 6.584 6.606 6.530 6.557 45,020 +0.04(+0.55%)
May 09, 2023 6.548 6.575 6.468 6.521 47,117 -0.07(-1.08%)
May 08, 2023 6.610 6.628 6.584 6.592 48,023 -0.01(-0.14%)
May 05, 2023 6.494 6.637 6.494 6.601 94,512 +0.12(+1.93%)
May 04, 2023 6.476 6.512 6.423 6.476 116,732 +0.01(+0.14%)
May 03, 2023 6.512 6.610 6.468 6.468 107,923 -0.07(-1.09%)
May 02, 2023 6.682 6.691 6.495 6.539 62,716 -0.16(-2.40%)
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.