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 (%)
Sep 28, 2018 5.987 6.049 5.987 6.049 100,121 +0.07(+1.24%)
Sep 27, 2018 5.975 6.018 5.975 5.975 112,114 +0.01(+0.10%)
Sep 26, 2018 6.055 6.055 5.969 5.969 135,314 -0.07(-1.23%)
Sep 25, 2018 6.049 6.068 6.037 6.043 71,186 -0.01(-0.10%)
Sep 24, 2018 6.142 6.142 6.037 6.049 145,018 -0.10(-1.71%)
Sep 21, 2018 6.142 6.166 6.129 6.154 86,674 +0.01(+0.20%)
Sep 20, 2018 6.135 6.148 6.129 6.142 64,516 +0.00(+0.00%)
Sep 19, 2018 6.173 6.203 6.135 6.142 64,984 -0.04(-0.60%)
Sep 18, 2018 6.253 6.253 6.173 6.179 149,723 -0.04(-0.60%)
Sep 17, 2018 6.216 6.265 6.216 6.216 67,833 -0.02(-0.30%)
Sep 14, 2018 6.265 6.284 6.234 6.234 177,885 -0.05(-0.79%)
Sep 13, 2018 6.277 6.302 6.275 6.284 125,338 +0.05(+0.84%)
Sep 12, 2018 6.237 6.249 6.219 6.231 86,747 +0.02(+0.39%)
Sep 11, 2018 6.201 6.231 6.177 6.207 138,998 +0.01(+0.10%)
Sep 10, 2018 6.195 6.225 6.165 6.201 168,505 +0.06(+0.99%)
Sep 07, 2018 6.152 6.183 6.134 6.140 164,472 -0.05(-0.88%)
Sep 06, 2018 6.213 6.225 6.177 6.195 163,159 +0.00(+0.00%)
Sep 05, 2018 6.128 6.201 6.122 6.195 125,891 +0.04(+0.59%)
Sep 04, 2018 6.207 6.233 6.152 6.159 131,131 -0.05(-0.88%)
Aug 31, 2018 6.213 6.213 6.213 0 -0.01(-0.19%)
Aug 30, 2018 6.261 6.280 6.219 6.225 242,946 -0.04(-0.68%)
Aug 29, 2018 6.280 6.292 6.261 6.267 148,820 -0.01(-0.10%)
Aug 28, 2018 6.231 6.286 6.231 6.273 86,814 +0.02(+0.39%)
Aug 27, 2018 6.243 6.273 6.231 6.249 37,360 -0.01(-0.10%)
Aug 24, 2018 6.219 6.255 6.219 6.255 106,287 +0.03(+0.49%)
Aug 23, 2018 6.225 6.255 6.219 6.225 73,562 +0.00(+0.00%)
Aug 22, 2018 6.231 6.249 6.219 6.225 115,061 -0.01(-0.10%)
Aug 21, 2018 6.261 6.292 6.231 6.231 77,293 -0.05(-0.77%)
Aug 20, 2018 6.280 6.310 6.259 6.280 71,423 +0.02(+0.29%)
Aug 17, 2018 6.207 6.261 6.207 6.261 78,516 +0.05(+0.88%)
Aug 16, 2018 6.183 6.213 6.177 6.207 63,763 +0.03(+0.49%)
Aug 15, 2018 6.086 6.177 6.086 6.177 95,240 +0.07(+1.09%)
Aug 14, 2018 6.074 6.116 6.068 6.110 138,545 +0.04(+0.70%)
Aug 13, 2018 6.080 6.086 6.068 6.068 70,782 -0.02(-0.40%)
Aug 10, 2018 6.134 6.140 6.092 6.092 98,848 -0.04(-0.69%)
Aug 09, 2018 6.122 6.146 6.116 6.134 130,761 +0.02(+0.40%)
Aug 08, 2018 6.128 6.140 6.098 6.110 121,737 -0.03(-0.49%)
Aug 07, 2018 6.146 6.171 6.116 6.140 111,960 -0.02(-0.29%)
Aug 06, 2018 6.074 6.159 6.062 6.159 359,531 +0.11(+1.90%)
Aug 03, 2018 6.056 6.098 6.032 6.044 113,229 +0.02(+0.40%)
Aug 02, 2018 6.044 6.062 6.019 6.019 66,689 -0.04(-0.70%)
Aug 01, 2018 6.019 6.065 6.013 6.062 79,207 +0.01(+0.20%)
Jul 31, 2018 5.983 6.068 5.983 6.050 102,364 +0.06(+1.01%)
Jul 30, 2018 5.959 6.001 5.935 5.989 174,892 +0.01(+0.10%)
Jul 27, 2018 6.044 6.044 5.965 5.983 63,309 -0.05(-0.80%)
Jul 26, 2018 5.983 6.044 5.983 6.032 249,820 +0.04(+0.61%)
Jul 25, 2018 5.947 6.007 5.947 5.995 137,928 +0.04(+0.71%)
Jul 24, 2018 5.959 5.965 5.935 5.953 117,061 +0.00(+0.00%)
Jul 23, 2018 5.989 5.989 5.947 5.953 165,583 -0.04(-0.61%)
Jul 20, 2018 6.001 6.025 5.971 5.989 88,248 +0.00(+0.00%)
Jul 19, 2018 5.983 6.062 5.977 5.989 130,962 +0.01(+0.20%)
Jul 18, 2018 5.977 5.995 5.971 5.977 150,454 -0.02(-0.30%)
Jul 17, 2018 6.025 6.044 5.989 5.995 143,396 -0.03(-0.50%)
Jul 16, 2018 6.074 6.074 6.025 6.025 85,335 -0.05(-0.90%)
Jul 13, 2018 6.074 6.116 6.074 6.080 84,593 +0.00(+0.00%)
Jul 12, 2018 6.080 6.104 6.068 6.080 66,464 +0.01(+0.10%)
Jul 11, 2018 6.104 6.116 6.074 6.074 75,703 -0.04(-0.59%)
Jul 10, 2018 6.110 6.128 6.101 6.110 49,698 +0.02(+0.40%)
Jul 09, 2018 6.116 6.135 6.086 6.086 143,938 -0.01(-0.20%)
Jul 06, 2018 6.092 6.134 6.092 6.098 100,035 +0.02(+0.40%)
Jul 05, 2018 6.056 6.080 6.042 6.074 119,826 +0.03(+0.50%)
Jul 03, 2018 6.044 6.044 6.044 0 +0.04(+0.60%)
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.