Advertisement
U.S. markets closed

Nuveen Real Estate Income Fund (JRS)

NYSE - NYSE Delayed Price. Currency in USD
7.90+0.08 (+1.02%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20247.777.907.777.907.9090,500
Mar 27, 20247.747.857.717.827.8271,800
Mar 26, 20247.697.757.657.717.7175,500
Mar 25, 20247.707.747.657.677.6753,900
Mar 22, 20247.657.757.657.737.73105,200
Mar 21, 20247.667.747.627.657.6564,700
Mar 20, 20247.567.667.557.657.6570,900
Mar 19, 20247.667.677.557.577.5772,100
Mar 18, 20247.687.697.607.617.6164,700
Mar 15, 20247.637.677.607.667.6665,200
Mar 14, 20247.847.857.667.687.6866,200
Mar 14, 20240.17 Dividend
Mar 13, 20247.938.007.937.967.7961,100
Mar 12, 20247.917.987.867.967.7994,800
Mar 11, 20247.908.007.887.907.7374,500
Mar 08, 20247.897.997.897.917.7447,100
Mar 07, 20247.877.957.827.847.6782,100
Mar 06, 20247.787.887.787.827.6548,200
Mar 05, 20247.877.947.757.757.5866,800
Mar 04, 20247.897.917.837.907.7369,700
Mar 01, 20247.747.907.727.887.71127,000
Feb 29, 20247.707.837.697.787.61202,100
Feb 28, 20247.587.667.587.627.4662,200
Feb 27, 20247.637.657.607.617.4563,600
Feb 26, 20247.627.637.557.627.46173,600
Feb 23, 20247.627.667.607.617.4568,400
Feb 22, 20247.667.677.627.627.4643,400
Feb 21, 20247.607.657.517.597.43102,100
Feb 20, 20247.617.617.557.577.4148,300
Feb 16, 20247.607.667.557.647.48132,500
Feb 15, 20247.527.697.527.657.4941,800
Feb 14, 20247.497.607.477.537.3775,100
Feb 13, 20247.507.507.357.427.26119,900
Feb 12, 20247.587.627.547.597.4381,300
Feb 09, 20247.587.587.487.537.3771,400
Feb 08, 20247.457.587.457.527.3680,000
Feb 07, 20247.507.537.467.487.3288,200
Feb 06, 20247.407.527.407.487.32126,900
Feb 05, 20247.487.517.347.407.2473,800
Feb 02, 20247.627.647.487.537.3793,400
Feb 01, 20247.547.677.527.667.5091,800
Jan 31, 20247.677.687.517.537.37127,700
Jan 30, 20247.707.707.607.657.4980,600
Jan 29, 20247.627.747.577.727.5675,900
Jan 26, 20247.647.657.577.627.46112,200
Jan 25, 20247.587.667.587.597.43105,500
Jan 24, 20247.697.717.537.537.3786,500
Jan 23, 20247.717.727.617.637.4798,100
Jan 22, 20247.607.717.597.667.5080,500
Jan 19, 20247.497.567.457.567.4072,700
Jan 18, 20247.537.567.377.447.28105,400
Jan 17, 20247.637.727.457.497.3385,400
Jan 16, 20247.717.787.627.647.4870,400
Jan 12, 20247.767.837.727.757.5899,700
Jan 11, 20247.827.827.677.727.56112,100
Jan 10, 20247.797.897.787.797.6253,200
Jan 09, 20247.737.757.667.757.5854,100
Jan 08, 20247.657.797.627.787.6188,900
Jan 05, 20247.607.727.597.627.4684,300
Jan 04, 20247.647.687.517.667.5080,200
Jan 03, 20247.797.797.617.617.45100,800
Jan 02, 20247.787.887.747.837.66143,100
Dec 29, 20237.897.897.767.827.65117,600
Dec 28, 20237.777.887.767.837.6654,500
Dec 27, 20237.847.867.757.847.67120,000
Dec 26, 20237.677.787.647.767.5984,500
Dec 22, 20237.607.747.607.657.49115,300
Dec 21, 20237.627.677.517.577.41108,800
Dec 20, 20237.667.787.577.577.4177,600
Dec 19, 20237.607.767.607.677.5191,200
Dec 18, 20237.677.737.607.617.4572,400
Dec 15, 20237.927.927.647.697.53121,000
Dec 14, 20237.717.907.717.867.69132,400
Dec 14, 20230.17 Dividend
Dec 13, 20237.337.747.337.707.37161,900
Dec 12, 20237.347.417.307.327.01159,300
Dec 11, 20237.327.397.307.387.0676,200
Dec 08, 20237.337.377.297.357.0342,300
Dec 07, 20237.357.407.327.357.0353,500
Dec 06, 20237.357.427.347.347.02165,800
Dec 05, 20237.407.407.317.347.02101,200
Dec 04, 20237.307.417.307.407.08114,500
Dec 01, 20237.037.347.027.337.0296,500
Nov 30, 20236.987.076.977.056.7588,600
Nov 29, 20237.007.056.936.976.67104,700
Nov 28, 20236.876.946.856.926.6271,300
Nov 27, 20236.866.906.806.876.5793,400
Nov 24, 20236.876.906.846.886.5839,100
Nov 22, 20236.886.906.786.846.5578,300
Nov 21, 20236.816.866.776.836.5480,600
Nov 20, 20236.756.866.746.826.53112,100
Nov 17, 20236.846.846.736.756.4661,000
Nov 16, 20236.806.846.776.806.5178,500
Nov 15, 20236.886.906.816.856.5663,700
Nov 14, 20236.606.906.606.796.50105,800
Nov 13, 20236.456.476.416.436.1563,100
Nov 10, 20236.406.496.406.486.2076,400
Nov 09, 20236.516.516.376.396.12153,600
Nov 08, 20236.456.536.456.466.1895,500
Nov 07, 20236.536.586.476.476.1980,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...