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 8.888 129,570 +0.10(+1.14%)
Aug 30, 2021 8.780 8.803 8.741 8.788 118,220 +0.05(+0.62%)
Aug 27, 2021 8.741 8.779 8.718 8.734 81,568 +0.02(+0.18%)
Aug 26, 2021 8.710 8.734 8.666 8.718 49,611 -0.02(-0.18%)
Aug 25, 2021 8.664 8.765 8.664 8.734 49,961 +0.05(+0.53%)
Aug 24, 2021 8.687 8.687 8.641 8.687 68,022 +0.02(+0.18%)
Aug 23, 2021 8.757 8.772 8.656 8.672 92,379 -0.05(-0.62%)
Aug 20, 2021 8.672 8.741 8.672 8.726 61,815 +0.04(+0.45%)
Aug 19, 2021 8.679 8.749 8.656 8.687 99,437 +0.01(+0.09%)
Aug 18, 2021 8.734 8.811 8.679 8.679 62,839 -0.09(-0.97%)
Aug 17, 2021 8.780 8.796 8.703 8.765 66,624 -0.02(-0.18%)
Aug 16, 2021 8.741 8.806 8.741 8.780 85,866 +0.00(+0.00%)
Aug 13, 2021 8.826 8.842 8.772 8.780 70,451 -0.02(-0.18%)
Aug 12, 2021 8.873 8.873 8.730 8.796 123,498 -0.06(-0.70%)
Aug 11, 2021 8.803 8.919 8.796 8.857 77,611 +0.06(+0.70%)
Aug 10, 2021 8.881 8.919 8.741 8.796 74,384 -0.12(-1.39%)
Aug 09, 2021 8.819 8.943 8.780 8.919 98,195 +0.10(+1.14%)
Aug 06, 2021 8.834 8.888 8.819 8.819 37,478 +0.00(+0.00%)
Aug 05, 2021 8.741 8.819 8.710 8.819 56,423 +0.04(+0.44%)
Aug 04, 2021 8.834 8.842 8.749 8.780 60,444 +0.00(+0.00%)
Aug 03, 2021 8.850 8.850 8.750 8.780 61,907 -0.07(-0.79%)
Aug 02, 2021 8.865 8.912 8.796 8.850 66,849 +0.06(+0.70%)
Jul 30, 2021 8.819 8.915 8.788 8.788 85,461 -0.02(-0.26%)
Jul 29, 2021 8.850 8.904 8.741 8.811 97,482 +0.01(+0.09%)
Jul 28, 2021 8.765 8.811 8.680 8.803 63,352 +0.08(+0.89%)
Jul 27, 2021 8.772 8.772 8.672 8.726 51,514 -0.02(-0.18%)
Jul 26, 2021 8.772 8.818 8.741 8.741 65,446 -0.02(-0.18%)
Jul 23, 2021 8.788 8.811 8.726 8.757 68,341 -0.02(-0.18%)
Jul 22, 2021 8.734 8.780 8.672 8.772 69,575 +0.05(+0.53%)
Jul 21, 2021 8.741 8.772 8.641 8.726 69,319 +0.04(+0.45%)
Jul 20, 2021 8.517 8.726 8.517 8.687 91,502 +0.19(+2.28%)
Jul 19, 2021 8.811 8.819 8.447 8.494 268,882 -0.35(-3.94%)
Jul 16, 2021 8.904 8.943 8.819 8.842 95,559 -0.05(-0.61%)
Jul 15, 2021 8.912 8.919 8.819 8.896 123,078 +0.00(+0.00%)
Jul 14, 2021 8.943 8.943 8.865 8.896 141,275 +0.02(+0.26%)
Jul 13, 2021 8.943 8.958 8.826 8.873 119,659 -0.04(-0.43%)
Jul 12, 2021 8.796 8.989 8.796 8.912 111,888 +0.12(+1.41%)
Jul 09, 2021 8.819 8.842 8.726 8.788 117,520 -0.01(-0.09%)
Jul 08, 2021 8.641 8.796 8.556 8.796 216,024 +0.12(+1.43%)
Jul 07, 2021 8.811 8.842 8.672 8.672 122,522 -0.12(-1.32%)
Jul 06, 2021 8.803 8.803 8.633 8.788 175,794 +0.05(+0.53%)
Jul 02, 2021 8.703 8.765 8.610 8.741 305,416 +0.10(+1.16%)
Jul 01, 2021 8.649 8.679 8.564 8.641 215,545 +0.06(+0.72%)
Jun 30, 2021 8.509 8.594 8.495 8.579 136,404 +0.06(+0.73%)
Jun 29, 2021 8.455 8.602 8.432 8.517 178,420 +0.15(+1.76%)
Jun 28, 2021 8.362 8.409 8.339 8.370 143,342 +0.01(+0.09%)
Jun 25, 2021 8.362 8.393 8.324 8.362 179,918 +0.03(+0.37%)
Jun 24, 2021 8.378 8.393 8.316 8.331 112,107 +0.00(+0.00%)
Jun 23, 2021 8.440 8.478 8.331 8.331 97,462 -0.10(-1.19%)
Jun 22, 2021 8.455 8.455 8.385 8.432 79,378 +0.01(+0.09%)
Jun 21, 2021 8.285 8.455 8.269 8.424 145,562 +0.12(+1.49%)
Jun 18, 2021 8.378 8.378 8.285 8.300 113,214 -0.09(-1.11%)
Jun 17, 2021 8.432 8.502 8.355 8.393 122,575 -0.09(-1.00%)
Jun 16, 2021 8.517 8.563 8.471 8.478 113,151 -0.04(-0.45%)
Jun 15, 2021 8.664 8.695 8.471 8.517 157,381 -0.12(-1.43%)
Jun 14, 2021 8.695 8.757 8.625 8.641 156,006 -0.05(-0.62%)
Jun 11, 2021 8.710 8.733 8.626 8.695 234,038 +0.02(+0.26%)
Jun 10, 2021 8.642 8.672 8.581 8.672 130,286 +0.08(+0.88%)
Jun 09, 2021 8.573 8.649 8.573 8.596 132,947 +0.03(+0.36%)
Jun 08, 2021 8.520 8.596 8.497 8.566 104,271 +0.05(+0.63%)
Jun 07, 2021 8.391 8.535 8.382 8.512 138,349 +0.12(+1.45%)
Jun 04, 2021 8.292 8.452 8.292 8.391 222,531 +0.07(+0.82%)
Jun 03, 2021 8.254 8.375 8.223 8.322 195,753 +0.09(+1.11%)
Jun 02, 2021 8.193 8.254 8.188 8.231 187,665 +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.