JRS - Nuveen Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20199.389.479.389.469.4669,300
Jan 17, 20199.399.509.379.389.38142,700
Jan 16, 20199.449.509.389.429.4286,900
Jan 15, 20199.489.509.419.419.41102,700
Jan 14, 20199.419.509.389.469.46134,000
Jan 11, 20199.419.479.379.399.39142,500
Jan 10, 20199.169.419.139.349.34159,400
Jan 09, 20199.079.209.019.169.16160,700
Jan 08, 20198.869.018.829.009.00275,000
Jan 07, 20198.538.828.538.738.73366,600
Jan 04, 20198.428.528.408.428.42193,700
Jan 03, 20198.308.448.308.368.3673,100
Jan 02, 20198.438.458.278.348.34114,800
Dec 31, 20188.488.508.388.468.46158,700
Dec 28, 20188.388.498.328.388.38187,400
Dec 27, 20188.238.328.178.268.26200,300
Dec 26, 20188.138.328.028.328.32193,100
Dec 24, 20188.178.298.028.068.06147,300
Dec 21, 20188.298.438.168.178.17144,000
Dec 20, 20188.588.598.118.288.28307,600
Dec 19, 20188.738.738.578.588.58150,500
Dec 18, 20188.728.818.688.748.74137,700
Dec 17, 20189.019.028.668.688.68220,700
Dec 14, 20188.959.168.949.019.01146,400
Dec 13, 20189.149.199.069.129.12147,500
Dec 13, 20180.205 Dividend
Dec 12, 20189.519.519.309.369.15178,400
Dec 11, 20189.459.549.459.509.29101,300
Dec 10, 20189.499.559.279.429.21123,800
Dec 07, 20189.499.539.449.519.30105,800
Dec 06, 20189.349.529.259.469.25138,800
Dec 04, 20189.499.539.369.449.2384,300
Dec 03, 20189.569.569.469.469.2585,200
Nov 30, 20189.449.529.439.499.28163,200
Nov 29, 20189.429.439.379.409.1942,400
Nov 28, 20189.319.429.279.409.1962,000
Nov 27, 20189.289.329.249.319.1131,100
Nov 26, 20189.309.329.279.289.0837,200
Nov 23, 20189.259.289.199.289.0813,700
Nov 21, 20189.239.319.209.209.0057,000
Nov 20, 20189.259.329.209.229.0270,500
Nov 19, 20189.359.459.309.309.1063,900
Nov 16, 20189.299.409.229.379.1656,700
Nov 15, 20189.429.459.359.359.1565,900
Nov 14, 20189.499.539.429.479.2672,100
Nov 13, 20189.549.559.469.549.3339,700
Nov 12, 20189.499.599.489.529.3140,800
Nov 09, 20189.409.539.409.479.2666,600
Nov 08, 20189.439.509.439.459.2485,300
Nov 07, 20189.319.509.309.509.2972,100
Nov 06, 20189.229.309.229.259.0582,000
Nov 05, 20189.129.289.129.279.0775,800
Nov 02, 20189.239.239.089.138.93101,500
Nov 01, 20189.199.269.189.239.0361,200
Oct 31, 20189.239.289.169.209.00118,800
Oct 30, 20189.169.319.149.279.0788,800
Oct 29, 20189.139.289.139.158.9581,100
Oct 26, 20189.329.329.109.128.92132,100
Oct 25, 20189.239.359.209.279.0763,600
Oct 24, 20189.159.269.149.209.0054,700
Oct 23, 20189.069.189.069.158.9592,100
Oct 22, 20189.249.259.159.168.9689,100
Oct 19, 20189.199.299.129.239.0358,400
Oct 18, 20189.159.279.159.198.9964,000
Oct 17, 20189.259.299.179.219.0150,100
Oct 16, 20189.109.309.059.289.08107,900
Oct 15, 20189.109.209.049.048.84232,500
Oct 12, 20189.229.279.069.108.9088,900
Oct 11, 20189.339.339.099.108.90202,400
Oct 10, 20189.499.539.359.359.1595,900
Oct 09, 20189.539.579.449.499.2895,100
Oct 08, 20189.389.609.389.539.32128,100
Oct 05, 20189.419.449.349.359.15117,000
Oct 04, 20189.599.599.419.439.22107,200
Oct 03, 20189.709.779.609.619.4090,300
Oct 02, 20189.779.809.739.739.5281,100
Oct 01, 20189.829.829.749.759.54106,600
Sep 28, 20189.709.809.709.809.5961,900
Sep 27, 20189.689.759.689.689.4769,200
Sep 26, 20189.819.819.679.679.4683,500
Sep 25, 20189.809.839.789.799.5843,900
Sep 24, 20189.959.959.789.809.5989,500
Sep 21, 20189.959.999.939.979.7553,600
Sep 20, 20189.949.969.939.959.7339,800
Sep 19, 201810.0010.059.949.959.7340,100
Sep 18, 201810.1310.1310.0010.019.7992,400
Sep 17, 201810.0710.1510.0710.079.8541,900
Sep 14, 201810.1510.1810.1010.109.88109,900
Sep 13, 201810.1710.2110.1710.189.9677,400
Sep 13, 20180.205 Dividend
Sep 12, 201810.3110.3310.2810.309.8752,500
Sep 11, 201810.2510.3010.2110.269.8484,100
Sep 10, 201810.2410.2910.1910.259.83101,900
Sep 07, 201810.1710.2210.1410.159.7399,600
Sep 06, 201810.2710.2910.2110.249.8298,700
Sep 05, 201810.1310.2510.1210.249.8276,200
Sep 04, 201810.2610.3010.1710.189.7679,300
Aug 31, 201810.2810.3410.2610.279.85105,400
Aug 30, 201810.3510.3810.2810.299.86147,000
Aug 29, 201810.3810.4010.3510.369.9390,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...