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 (%)
Sep 30, 2019 7.268 7.321 7.248 7.321 59,535 +0.05(+0.73%)
Sep 27, 2019 7.228 7.268 7.208 7.268 134,648 +0.05(+0.65%)
Sep 26, 2019 7.195 7.221 7.148 7.221 104,653 +0.05(+0.65%)
Sep 25, 2019 7.161 7.181 7.135 7.175 63,545 +0.02(+0.28%)
Sep 24, 2019 7.208 7.228 7.135 7.155 65,174 -0.03(-0.37%)
Sep 23, 2019 7.128 7.208 7.125 7.181 111,842 +0.02(+0.28%)
Sep 20, 2019 7.141 7.208 7.141 7.161 70,251 +0.03(+0.37%)
Sep 19, 2019 7.135 7.155 7.101 7.135 110,276 +0.03(+0.47%)
Sep 18, 2019 7.141 7.148 7.101 7.101 45,813 -0.01(-0.09%)
Sep 17, 2019 7.095 7.135 7.095 7.108 42,593 +0.01(+0.09%)
Sep 16, 2019 7.081 7.121 7.048 7.101 105,084 +0.02(+0.28%)
Sep 13, 2019 7.115 7.161 7.048 7.081 71,902 -0.05(-0.75%)
Sep 12, 2019 7.108 7.175 7.104 7.135 103,271 +0.02(+0.28%)
Sep 11, 2019 7.154 7.167 7.095 7.115 93,111 +0.01(+0.18%)
Sep 10, 2019 7.154 7.154 7.089 7.102 105,257 -0.04(-0.55%)
Sep 09, 2019 7.121 7.161 7.121 7.141 71,825 -0.05(-0.64%)
Sep 06, 2019 7.193 7.200 7.148 7.187 124,515 -0.01(-0.09%)
Sep 05, 2019 7.200 7.200 7.134 7.193 231,286 +0.05(+0.69%)
Sep 04, 2019 7.102 7.154 7.069 7.144 81,578 +0.08(+1.16%)
Sep 03, 2019 6.971 7.082 6.971 7.062 84,102 +0.05(+0.76%)
Aug 30, 2019 7.036 7.036 6.996 7.009 40,181 -0.02(-0.29%)
Aug 29, 2019 6.951 7.030 6.938 7.030 92,708 +0.14(+1.99%)
Aug 28, 2019 6.873 6.912 6.873 6.892 32,982 +0.02(+0.29%)
Aug 27, 2019 6.886 6.932 6.873 6.873 80,657 -0.03(-0.47%)
Aug 26, 2019 6.958 6.958 6.846 6.905 55,792 -0.01(-0.19%)
Aug 23, 2019 6.984 7.017 6.873 6.918 52,403 -0.07(-0.94%)
Aug 22, 2019 6.971 7.004 6.945 6.984 17,733 +0.01(+0.19%)
Aug 21, 2019 6.958 7.017 6.925 6.971 52,608 +0.01(+0.19%)
Aug 20, 2019 7.004 7.004 6.958 6.958 42,865 -0.03(-0.47%)
Aug 19, 2019 6.932 7.004 6.925 6.990 44,054 +0.07(+0.95%)
Aug 16, 2019 6.879 6.945 6.879 6.925 113,668 +0.05(+0.67%)
Aug 15, 2019 6.892 6.892 6.846 6.879 44,819 +0.05(+0.77%)
Aug 14, 2019 6.932 6.936 6.807 6.827 72,430 -0.12(-1.79%)
Aug 13, 2019 6.912 6.971 6.891 6.951 55,396 +0.03(+0.43%)
Aug 12, 2019 7.004 7.004 6.912 6.922 43,423 -0.07(-0.98%)
Aug 09, 2019 6.958 7.023 6.951 6.990 98,543 -0.01(-0.09%)
Aug 08, 2019 6.892 6.997 6.892 6.997 50,333 +0.11(+1.62%)
Aug 07, 2019 6.853 6.905 6.788 6.886 126,942 +0.03(+0.38%)
Aug 06, 2019 6.860 6.879 6.811 6.860 73,695 +0.04(+0.64%)
Aug 05, 2019 6.997 6.997 6.784 6.816 84,699 -0.19(-2.77%)
Aug 02, 2019 7.030 7.043 6.997 7.010 50,875 -0.02(-0.28%)
Aug 01, 2019 7.082 7.082 7.004 7.030 86,825 +0.00(+0.00%)
Jul 31, 2019 7.049 7.089 6.997 7.030 69,695 -0.04(-0.56%)
Jul 30, 2019 6.997 7.069 6.971 7.069 103,076 +0.04(+0.56%)
Jul 29, 2019 6.951 7.030 6.951 7.030 62,262 +0.05(+0.75%)
Jul 26, 2019 6.997 7.023 6.945 6.977 80,362 +0.00(+0.00%)
Jul 25, 2019 7.043 7.043 6.964 6.977 73,667 -0.05(-0.74%)
Jul 24, 2019 7.036 7.062 7.004 7.030 39,754 +0.01(+0.09%)
Jul 23, 2019 7.004 7.036 6.997 7.023 73,261 +0.03(+0.47%)
Jul 22, 2019 6.990 7.004 6.938 6.990 81,436 +0.01(+0.19%)
Jul 19, 2019 7.036 7.036 6.958 6.977 70,584 -0.06(-0.84%)
Jul 18, 2019 7.049 7.062 7.004 7.036 55,040 -0.03(-0.37%)
Jul 17, 2019 7.069 7.077 7.035 7.062 141,648 +0.01(+0.19%)
Jul 16, 2019 7.036 7.056 6.997 7.049 61,721 +0.01(+0.19%)
Jul 15, 2019 7.017 7.056 7.017 7.036 81,839 +0.02(+0.28%)
Jul 12, 2019 7.036 7.049 7.004 7.017 61,875 -0.00(-0.05%)
Jul 11, 2019 7.036 7.036 7.004 7.020 75,543 -0.01(-0.13%)
Jul 10, 2019 6.990 7.036 6.971 7.030 148,994 +0.05(+0.66%)
Jul 09, 2019 7.017 7.017 6.958 6.984 113,061 -0.02(-0.28%)
Jul 08, 2019 6.958 7.017 6.958 7.004 117,437 +0.05(+0.66%)
Jul 05, 2019 6.899 6.971 6.873 6.958 50,264 +0.03(+0.47%)
Jul 03, 2019 6.918 7.017 6.912 6.925 78,681 -0.04(-0.56%)
Jul 02, 2019 6.827 6.997 6.827 6.964 219,426 +0.10(+1.53%)
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.