JRS - Nuveen Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 20189.889.919.879.889.8891,020
Jul 17, 20189.969.999.909.919.9186,800
Jul 16, 201810.0410.049.969.969.9651,600
Jul 13, 201810.0410.1110.0410.0510.0551,200
Jul 12, 201810.0510.0910.0310.0510.0540,200
Jul 11, 201810.0910.1110.0410.0410.0445,800
Jul 10, 201810.1010.1310.0910.1010.1030,100
Jul 09, 201810.1110.1410.0610.0610.0687,100
Jul 06, 201810.0710.1410.0710.0810.0860,500
Jul 05, 201810.0110.059.9910.0410.0472,500
Jul 03, 20189.9110.049.919.999.9956,900
Jul 02, 20189.9810.009.899.939.9374,000
Jun 29, 20189.9510.009.919.999.9958,700
Jun 28, 20189.929.989.899.949.94149,700
Jun 27, 20189.869.919.869.879.8775,900
Jun 26, 20189.849.889.819.879.8765,000
Jun 25, 20189.839.859.789.859.8555,000
Jun 22, 20189.809.869.779.829.8251,000
Jun 21, 20189.769.819.719.789.7857,600
Jun 20, 20189.729.789.709.719.7189,900
Jun 19, 20189.699.759.699.709.7057,900
Jun 18, 20189.759.769.709.729.7278,600
Jun 15, 20189.709.799.709.749.7497,900
Jun 14, 20189.679.759.679.749.74125,500
Jun 14, 20180.205 Dividend
Jun 13, 201810.0010.029.809.819.61317,300
Jun 12, 20189.9910.069.979.999.78105,400
Jun 11, 20189.9810.019.9610.009.7981,300
Jun 08, 20189.9010.009.909.999.7886,900
Jun 07, 20189.929.969.899.939.72103,000
Jun 06, 20189.889.939.869.909.69123,900
Jun 05, 20189.969.999.909.909.69107,800
Jun 04, 20189.949.979.889.959.74202,600
Jun 01, 20189.909.999.899.959.7468,100
May 31, 20189.939.959.909.919.7056,100
May 30, 20189.819.959.819.939.7299,800
May 29, 20189.849.879.789.879.66110,700
May 25, 20189.789.869.789.839.6267,100
May 24, 20189.859.859.759.779.5779,900
May 23, 20189.739.839.719.819.6171,400
May 22, 20189.739.749.679.749.5455,200
May 21, 20189.589.739.589.739.5394,500
May 18, 20189.589.649.579.589.3864,200
May 17, 20189.619.669.579.599.3966,800
May 16, 20189.699.749.629.639.4366,000
May 15, 20189.809.809.669.679.4795,000
May 14, 20189.939.969.829.829.6165,300
May 11, 20189.939.969.909.919.7058,600
May 10, 20189.859.949.859.939.7260,000
May 09, 20189.779.859.779.859.6437,800
May 08, 20189.809.839.769.809.6046,400
May 07, 20189.809.859.769.829.6184,700
May 04, 20189.739.839.739.839.6283,900
May 03, 20189.759.789.729.779.5746,200
May 02, 20189.769.819.709.739.5370,300
May 01, 20189.759.809.729.809.6028,900
Apr 30, 20189.779.829.739.759.5557,300
Apr 27, 20189.599.719.519.709.5063,600
Apr 26, 20189.499.619.479.559.3593,200
Apr 25, 20189.489.549.439.449.2451,900
Apr 24, 20189.499.559.499.529.3257,000
Apr 23, 20189.479.569.479.499.29104,100
Apr 20, 20189.549.579.469.479.2747,100
Apr 19, 20189.639.659.529.579.3770,000
Apr 18, 20189.739.739.679.719.5186,400
Apr 17, 20189.639.749.639.729.5277,500
Apr 16, 20189.589.689.579.639.4396,900
Apr 13, 20189.559.629.559.629.4295,100
Apr 12, 20189.689.699.539.599.3993,300
Apr 11, 20189.689.739.659.739.5379,000
Apr 10, 20189.639.719.629.689.4874,800
Apr 09, 20189.719.759.609.649.44246,900
Apr 06, 20189.789.879.719.769.5676,200
Apr 05, 20189.839.839.749.829.6139,300
Apr 04, 20189.709.839.689.839.6274,900
Apr 03, 20189.649.719.609.709.50118,100
Apr 02, 20189.779.789.549.599.39188,300
Mar 29, 20189.739.799.709.749.5472,200
Mar 28, 20189.549.729.549.709.5074,600
Mar 27, 20189.489.589.399.499.29114,500
Mar 26, 20189.539.589.489.489.2874,800
Mar 23, 20189.589.659.479.499.29157,700
Mar 22, 20189.559.689.559.629.42174,400
Mar 21, 20189.639.639.579.599.39116,400
Mar 20, 20189.649.669.629.639.4356,100
Mar 19, 20189.729.739.629.659.45152,100
Mar 16, 20189.759.789.729.749.54184,600
Mar 15, 20189.809.809.759.779.5775,000
Mar 14, 20189.839.869.769.769.56106,800
Mar 14, 20180.23 Dividend
Mar 13, 201810.0210.0710.0010.029.59103,200
Mar 12, 201810.0010.079.9810.019.5892,900
Mar 09, 20189.9310.039.9310.019.5837,300
Mar 08, 20189.9410.009.949.959.5236,900
Mar 07, 20189.829.949.819.949.5146,600
Mar 06, 20189.869.909.809.869.4366,700
Mar 05, 20189.779.859.779.829.3976,400
Mar 02, 20189.899.909.789.859.4267,400
Mar 01, 20189.929.949.869.909.47109,200
Feb 28, 20189.879.929.859.889.4553,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...