Skip to main content

Nuveen Real Estate Income Fund (NY: JRS )

7.520 +0.070 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 8.765 8.904 8.765 8.889 129,562 +0.10(+1.14%)
Aug 30, 2021 8.781 8.804 8.742 8.788 118,212 +0.05(+0.62%)
Aug 27, 2021 8.742 8.780 8.719 8.734 81,563 +0.02(+0.18%)
Aug 26, 2021 8.711 8.734 8.667 8.719 49,608 -0.02(-0.18%)
Aug 25, 2021 8.665 8.765 8.665 8.734 49,958 +0.05(+0.53%)
Aug 24, 2021 8.688 8.688 8.641 8.688 68,017 +0.02(+0.18%)
Aug 23, 2021 8.757 8.773 8.657 8.672 92,373 -0.05(-0.62%)
Aug 20, 2021 8.672 8.742 8.672 8.726 61,811 +0.04(+0.45%)
Aug 19, 2021 8.680 8.750 8.657 8.688 99,431 +0.01(+0.09%)
Aug 18, 2021 8.734 8.812 8.680 8.680 62,835 -0.09(-0.97%)
Aug 17, 2021 8.781 8.796 8.703 8.765 66,620 -0.02(-0.18%)
Aug 16, 2021 8.742 8.806 8.742 8.781 85,861 +0.00(+0.00%)
Aug 13, 2021 8.827 8.842 8.773 8.781 70,446 -0.02(-0.18%)
Aug 12, 2021 8.873 8.873 8.730 8.796 123,490 -0.06(-0.70%)
Aug 11, 2021 8.804 8.919 8.796 8.858 77,606 +0.06(+0.70%)
Aug 10, 2021 8.881 8.920 8.742 8.796 74,380 -0.12(-1.39%)
Aug 09, 2021 8.819 8.943 8.781 8.920 98,188 +0.10(+1.14%)
Aug 06, 2021 8.835 8.889 8.819 8.819 37,475 +0.00(+0.00%)
Aug 05, 2021 8.742 8.819 8.711 8.819 56,420 +0.04(+0.44%)
Aug 04, 2021 8.835 8.842 8.750 8.781 60,440 +0.00(+0.00%)
Aug 03, 2021 8.850 8.850 8.751 8.781 61,903 -0.07(-0.79%)
Aug 02, 2021 8.866 8.912 8.796 8.850 66,845 +0.06(+0.70%)
Jul 30, 2021 8.819 8.916 8.788 8.788 85,456 -0.02(-0.26%)
Jul 29, 2021 8.850 8.904 8.742 8.812 97,476 +0.01(+0.09%)
Jul 28, 2021 8.765 8.812 8.680 8.804 63,348 +0.08(+0.89%)
Jul 27, 2021 8.773 8.773 8.672 8.726 51,510 -0.02(-0.18%)
Jul 26, 2021 8.773 8.819 8.742 8.742 65,442 -0.02(-0.18%)
Jul 23, 2021 8.788 8.812 8.726 8.757 68,337 -0.02(-0.18%)
Jul 22, 2021 8.734 8.781 8.672 8.773 69,571 +0.05(+0.53%)
Jul 21, 2021 8.742 8.772 8.641 8.726 69,315 +0.04(+0.45%)
Jul 20, 2021 8.518 8.726 8.518 8.688 91,496 +0.19(+2.28%)
Jul 19, 2021 8.812 8.819 8.448 8.494 268,865 -0.35(-3.94%)
Jul 16, 2021 8.904 8.943 8.819 8.842 95,553 -0.05(-0.61%)
Jul 15, 2021 8.912 8.920 8.819 8.897 123,070 +0.00(+0.00%)
Jul 14, 2021 8.943 8.943 8.866 8.897 141,266 +0.02(+0.26%)
Jul 13, 2021 8.943 8.959 8.827 8.873 119,651 -0.04(-0.43%)
Jul 12, 2021 8.796 8.989 8.796 8.912 111,881 +0.12(+1.41%)
Jul 09, 2021 8.819 8.842 8.726 8.788 117,513 -0.01(-0.09%)
Jul 08, 2021 8.641 8.796 8.556 8.796 216,011 +0.12(+1.43%)
Jul 07, 2021 8.812 8.842 8.672 8.672 122,514 -0.12(-1.32%)
Jul 06, 2021 8.804 8.804 8.634 8.788 175,783 +0.05(+0.53%)
Jul 02, 2021 8.703 8.765 8.610 8.742 305,397 +0.10(+1.16%)
Jul 01, 2021 8.649 8.680 8.564 8.641 215,531 +0.06(+0.72%)
Jun 30, 2021 8.510 8.595 8.496 8.579 136,396 +0.06(+0.73%)
Jun 29, 2021 8.456 8.603 8.432 8.518 178,408 +0.15(+1.76%)
Jun 28, 2021 8.363 8.409 8.340 8.371 143,333 +0.01(+0.09%)
Jun 25, 2021 8.363 8.394 8.324 8.363 179,907 +0.03(+0.37%)
Jun 24, 2021 8.378 8.394 8.316 8.332 112,100 +0.00(+0.00%)
Jun 23, 2021 8.440 8.479 8.332 8.332 97,455 -0.10(-1.19%)
Jun 22, 2021 8.456 8.456 8.385 8.432 79,373 +0.01(+0.09%)
Jun 21, 2021 8.285 8.456 8.270 8.425 145,553 +0.12(+1.49%)
Jun 18, 2021 8.378 8.378 8.285 8.301 113,207 -0.09(-1.11%)
Jun 17, 2021 8.432 8.502 8.355 8.394 122,567 -0.09(-1.00%)
Jun 16, 2021 8.518 8.564 8.471 8.479 113,144 -0.04(-0.45%)
Jun 15, 2021 8.665 8.696 8.471 8.518 157,371 -0.12(-1.43%)
Jun 14, 2021 8.696 8.757 8.626 8.641 155,996 -0.05(-0.62%)
Jun 11, 2021 8.711 8.734 8.627 8.696 234,023 +0.02(+0.26%)
Jun 10, 2021 8.642 8.673 8.581 8.673 130,278 +0.08(+0.88%)
Jun 09, 2021 8.574 8.650 8.574 8.597 132,939 +0.03(+0.36%)
Jun 08, 2021 8.521 8.597 8.498 8.566 104,265 +0.05(+0.63%)
Jun 07, 2021 8.391 8.536 8.383 8.513 138,340 +0.12(+1.45%)
Jun 04, 2021 8.292 8.452 8.292 8.391 222,517 +0.07(+0.82%)
Jun 03, 2021 8.254 8.376 8.224 8.323 195,740 +0.09(+1.11%)
Jun 02, 2021 8.193 8.254 8.189 8.231 187,654 +0.06(+0.74%)
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.