Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nuveen Real Estate Income Fund (NY: JRS )

7.480 +0.010 (+0.13%)
Streaming Delayed Price Updated: 12:27 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.495 5.534 5.444 5.502 186,916 +0.04(+0.80%)
Sep 29, 2020 5.495 5.531 5.436 5.458 188,768 -0.09(-1.58%)
Sep 28, 2020 5.444 5.567 5.422 5.546 143,743 +0.17(+3.12%)
Sep 25, 2020 5.254 5.393 5.254 5.378 190,744 +0.07(+1.23%)
Sep 24, 2020 5.240 5.363 5.203 5.312 135,662 +0.03(+0.55%)
Sep 23, 2020 5.458 5.465 5.283 5.283 150,183 -0.17(-3.20%)
Sep 22, 2020 5.436 5.510 5.429 5.458 149,023 -0.01(-0.13%)
Sep 21, 2020 5.538 5.546 5.385 5.465 171,473 -0.15(-2.60%)
Sep 18, 2020 5.706 5.706 5.531 5.611 302,446 -0.05(-0.90%)
Sep 17, 2020 5.728 5.757 5.626 5.662 145,000 -0.10(-1.77%)
Sep 16, 2020 5.764 5.808 5.742 5.764 104,548 -0.02(-0.38%)
Sep 15, 2020 5.757 5.808 5.735 5.786 151,234 +0.08(+1.40%)
Sep 14, 2020 5.633 5.713 5.626 5.706 97,986 +0.14(+2.49%)
Sep 11, 2020 5.610 5.610 5.503 5.567 132,903 -0.03(-0.51%)
Sep 10, 2020 5.688 5.695 5.589 5.596 236,635 -0.04(-0.76%)
Sep 09, 2020 5.631 5.695 5.610 5.639 278,946 +0.07(+1.28%)
Sep 08, 2020 5.660 5.660 5.525 5.567 241,293 -0.07(-1.26%)
Sep 04, 2020 5.639 5.695 5.518 5.639 123,059 -0.02(-0.38%)
Sep 03, 2020 5.816 5.823 5.639 5.660 229,627 -0.15(-2.57%)
Sep 02, 2020 5.731 5.815 5.695 5.809 202,535 +0.09(+1.49%)
Sep 01, 2020 5.695 5.731 5.660 5.724 289,692 +0.00(+0.00%)
Aug 31, 2020 5.795 5.802 5.681 5.724 359,162 -0.04(-0.62%)
Aug 28, 2020 5.617 5.759 5.596 5.759 1,232,279 +0.19(+3.45%)
Aug 27, 2020 5.489 5.582 5.489 5.567 133,660 +0.05(+0.90%)
Aug 26, 2020 5.546 5.567 5.503 5.518 132,934 -0.06(-1.15%)
Aug 25, 2020 5.582 5.603 5.532 5.582 91,944 +0.01(+0.26%)
Aug 24, 2020 5.589 5.589 5.503 5.567 118,340 +0.02(+0.38%)
Aug 21, 2020 5.589 5.589 5.525 5.546 114,480 -0.04(-0.76%)
Aug 20, 2020 5.496 5.603 5.475 5.589 119,221 +0.02(+0.38%)
Aug 19, 2020 5.617 5.617 5.553 5.567 113,342 -0.02(-0.38%)
Aug 18, 2020 5.646 5.660 5.575 5.589 128,541 -0.05(-0.88%)
Aug 17, 2020 5.539 5.639 5.539 5.639 83,674 +0.09(+1.54%)
Aug 14, 2020 5.518 5.624 5.518 5.553 136,560 -0.04(-0.64%)
Aug 13, 2020 5.688 5.795 5.489 5.589 488,069 -0.08(-1.38%)
Aug 12, 2020 5.688 5.731 5.653 5.667 151,052 -0.01(-0.13%)
Aug 11, 2020 5.823 5.823 5.646 5.674 239,293 -0.05(-0.87%)
Aug 10, 2020 5.653 5.738 5.617 5.724 225,866 +0.12(+2.16%)
Aug 07, 2020 5.610 5.660 5.596 5.603 135,998 +0.01(+0.13%)
Aug 06, 2020 5.631 5.631 5.553 5.596 230,048 -0.01(-0.25%)
Aug 05, 2020 5.639 5.639 5.567 5.610 287,062 +0.05(+0.90%)
Aug 04, 2020 5.432 5.567 5.425 5.560 422,079 +0.12(+2.22%)
Aug 03, 2020 5.496 5.496 5.425 5.439 102,344 -0.05(-0.91%)
Jul 31, 2020 5.475 5.511 5.418 5.489 86,633 -0.01(-0.13%)
Jul 30, 2020 5.511 5.511 5.404 5.496 59,574 -0.01(-0.26%)
Jul 29, 2020 5.461 5.518 5.439 5.511 64,310 +0.07(+1.31%)
Jul 28, 2020 5.226 5.468 5.226 5.439 118,878 +0.14(+2.68%)
Jul 27, 2020 5.240 5.311 5.191 5.297 150,871 +0.04(+0.68%)
Jul 24, 2020 5.304 5.311 5.247 5.262 76,648 -0.04(-0.67%)
Jul 23, 2020 5.354 5.354 5.262 5.297 80,461 -0.04(-0.80%)
Jul 22, 2020 5.233 5.340 5.233 5.340 141,188 +0.11(+2.04%)
Jul 21, 2020 5.255 5.297 5.233 5.233 114,948 -0.01(-0.27%)
Jul 20, 2020 5.326 5.326 5.226 5.247 189,182 -0.08(-1.47%)
Jul 17, 2020 5.240 5.333 5.226 5.326 58,505 +0.06(+1.08%)
Jul 16, 2020 5.283 5.311 5.191 5.269 189,881 -0.06(-1.20%)
Jul 15, 2020 5.326 5.347 5.297 5.333 98,746 +0.08(+1.49%)
Jul 14, 2020 5.226 5.283 5.219 5.255 103,850 +0.03(+0.54%)
Jul 13, 2020 5.304 5.340 5.226 5.226 152,840 -0.06(-1.08%)
Jul 10, 2020 5.233 5.290 5.233 5.283 68,350 -0.01(-0.27%)
Jul 09, 2020 5.283 5.304 5.183 5.297 80,459 -0.02(-0.40%)
Jul 08, 2020 5.361 5.361 5.276 5.319 139,613 -0.06(-1.06%)
Jul 07, 2020 5.404 5.404 5.340 5.375 131,026 -0.10(-1.82%)
Jul 06, 2020 5.518 5.546 5.447 5.475 150,822 -0.01(-0.26%)
Jul 02, 2020 5.518 5.596 5.461 5.489 214,755 +0.02(+0.39%)
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.