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 )

7.470 -0.050 (-0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
May 31, 2018 5.882 5.894 5.864 5.870 94,657 -0.01(-0.20%)
May 30, 2018 5.811 5.894 5.811 5.882 168,406 +0.04(+0.61%)
May 29, 2018 5.828 5.846 5.793 5.846 186,951 +0.02(+0.40%)
May 25, 2018 5.823 5.823 5.823 0 +0.04(+0.62%)
May 24, 2018 5.834 5.834 5.775 5.787 134,934 -0.02(-0.41%)
May 23, 2018 5.763 5.823 5.751 5.811 120,577 +0.04(+0.72%)
May 22, 2018 5.763 5.769 5.728 5.769 93,212 +0.01(+0.10%)
May 21, 2018 5.674 5.763 5.674 5.763 160,010 +0.09(+1.57%)
May 18, 2018 5.674 5.710 5.671 5.674 108,305 -0.01(-0.10%)
May 17, 2018 5.692 5.724 5.669 5.680 112,749 -0.02(-0.42%)
May 16, 2018 5.740 5.769 5.698 5.704 111,496 -0.02(-0.41%)
May 15, 2018 5.805 5.805 5.722 5.728 160,333 -0.09(-1.53%)
May 14, 2018 5.882 5.901 5.817 5.817 110,299 -0.05(-0.91%)
May 11, 2018 5.882 5.900 5.864 5.870 98,964 -0.01(-0.20%)
May 10, 2018 5.834 5.888 5.834 5.882 101,252 +0.05(+0.81%)
May 09, 2018 5.787 5.834 5.787 5.834 63,784 +0.03(+0.51%)
May 08, 2018 5.805 5.823 5.781 5.805 78,291 -0.01(-0.20%)
May 07, 2018 5.805 5.834 5.781 5.817 142,996 -0.01(-0.09%)
May 04, 2018 5.763 5.823 5.763 5.822 141,622 +0.04(+0.61%)
May 03, 2018 5.775 5.792 5.757 5.787 77,989 +0.02(+0.41%)
May 02, 2018 5.781 5.808 5.746 5.763 118,676 -0.04(-0.66%)
May 01, 2018 5.775 5.805 5.757 5.802 48,779 +0.03(+0.46%)
Apr 30, 2018 5.787 5.818 5.761 5.775 96,795 +0.03(+0.52%)
Apr 27, 2018 5.680 5.751 5.634 5.746 107,348 +0.09(+1.57%)
Apr 26, 2018 5.621 5.692 5.609 5.657 157,292 +0.07(+1.17%)
Apr 25, 2018 5.615 5.649 5.586 5.592 87,587 -0.05(-0.85%)
Apr 24, 2018 5.621 5.657 5.621 5.639 96,160 +0.02(+0.32%)
Apr 23, 2018 5.609 5.663 5.609 5.621 175,799 +0.01(+0.21%)
Apr 20, 2018 5.651 5.669 5.603 5.609 79,497 -0.06(-1.04%)
Apr 19, 2018 5.704 5.713 5.639 5.669 118,195 -0.08(-1.44%)
Apr 18, 2018 5.763 5.763 5.728 5.751 145,878 -0.01(-0.10%)
Apr 17, 2018 5.704 5.769 5.704 5.757 130,903 +0.05(+0.93%)
Apr 16, 2018 5.674 5.734 5.669 5.704 163,535 +0.01(+0.10%)
Apr 13, 2018 5.657 5.698 5.657 5.698 160,557 +0.02(+0.31%)
Apr 12, 2018 5.734 5.738 5.645 5.680 157,537 -0.08(-1.44%)
Apr 11, 2018 5.734 5.763 5.716 5.763 133,386 +0.03(+0.52%)
Apr 10, 2018 5.704 5.751 5.698 5.734 126,343 +0.02(+0.41%)
Apr 09, 2018 5.751 5.773 5.686 5.710 416,789 -0.07(-1.23%)
Apr 06, 2018 5.793 5.846 5.751 5.781 128,590 -0.04(-0.61%)
Apr 05, 2018 5.823 5.823 5.769 5.817 66,428 -0.01(-0.10%)
Apr 04, 2018 5.746 5.823 5.734 5.823 126,368 +0.08(+1.34%)
Apr 03, 2018 5.710 5.751 5.686 5.746 199,381 +0.07(+1.15%)
Apr 02, 2018 5.787 5.793 5.651 5.680 317,897 -0.09(-1.54%)
Mar 29, 2018 5.769 5.769 5.769 0 +0.02(+0.41%)
Mar 28, 2018 5.651 5.757 5.651 5.746 125,873 +0.12(+2.21%)
Mar 27, 2018 5.615 5.674 5.562 5.621 193,369 +0.01(+0.11%)
Mar 26, 2018 5.645 5.674 5.615 5.615 126,327 -0.01(-0.11%)
Mar 23, 2018 5.674 5.716 5.612 5.621 266,180 -0.08(-1.37%)
Mar 22, 2018 5.657 5.734 5.657 5.699 294,369 +0.02(+0.33%)
Mar 21, 2018 5.704 5.704 5.669 5.680 196,453 -0.02(-0.42%)
Mar 20, 2018 5.710 5.722 5.698 5.704 94,726 -0.01(-0.21%)
Mar 19, 2018 5.757 5.763 5.698 5.716 256,719 -0.05(-0.93%)
Mar 16, 2018 5.775 5.790 5.757 5.769 311,574 -0.02(-0.31%)
Mar 15, 2018 5.805 5.805 5.775 5.787 126,674 +0.01(+0.10%)
Mar 14, 2018 5.823 5.840 5.781 5.781 180,237 -0.02(-0.31%)
Mar 13, 2018 5.799 5.828 5.787 5.799 178,268 +0.01(+0.10%)
Mar 12, 2018 5.787 5.829 5.776 5.793 160,567 +0.00(+0.00%)
Mar 09, 2018 5.747 5.805 5.747 5.793 64,439 +0.03(+0.60%)
Mar 08, 2018 5.753 5.787 5.753 5.758 63,784 +0.01(+0.10%)
Mar 07, 2018 5.753 5.677 5.753 80,525 +0.05(+0.82%)
Mar 06, 2018 5.706 5.729 5.672 5.706 115,201 +0.02(+0.41%)
Mar 05, 2018 5.654 5.700 5.654 5.683 132,031 -0.02(-0.30%)
Mar 02, 2018 5.724 5.729 5.660 5.700 116,402 -0.03(-0.51%)
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.