JRS - Nuveen Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20189.549.579.469.479.4747,100
Apr 19, 20189.639.659.529.579.5770,000
Apr 18, 20189.739.739.679.719.7186,400
Apr 17, 20189.639.749.639.729.7277,500
Apr 16, 20189.589.689.579.639.6396,900
Apr 13, 20189.559.629.559.629.6295,100
Apr 12, 20189.689.699.539.599.5993,300
Apr 11, 20189.689.739.659.739.7379,000
Apr 10, 20189.639.719.629.689.6874,800
Apr 09, 20189.719.759.609.649.64246,900
Apr 06, 20189.789.879.719.769.7676,200
Apr 05, 20189.839.839.749.829.8239,300
Apr 04, 20189.709.839.689.839.8374,900
Apr 03, 20189.649.719.609.709.70118,100
Apr 02, 20189.779.789.549.599.59188,300
Mar 29, 20189.739.799.709.749.7472,200
Mar 28, 20189.549.729.549.709.7074,600
Mar 27, 20189.489.589.399.499.49114,500
Mar 26, 20189.539.589.489.489.4874,800
Mar 23, 20189.589.659.479.499.49157,700
Mar 22, 20189.559.689.559.629.62174,400
Mar 21, 20189.639.639.579.599.59116,400
Mar 20, 20189.649.669.629.639.6356,100
Mar 19, 20189.729.739.629.659.65152,100
Mar 16, 20189.759.789.729.749.74184,600
Mar 15, 20189.809.809.759.779.7775,000
Mar 14, 20189.839.869.769.769.76106,800
Mar 14, 20180.23 Dividend
Mar 13, 201810.0210.0710.0010.029.79103,200
Mar 12, 201810.0010.079.9810.019.7892,900
Mar 09, 20189.9310.039.9310.019.7837,300
Mar 08, 20189.9410.009.949.959.7236,900
Mar 07, 20189.829.949.819.949.7146,600
Mar 06, 20189.869.909.809.869.6366,700
Mar 05, 20189.779.859.779.829.5976,400
Mar 02, 20189.899.909.789.859.6267,400
Mar 01, 20189.929.949.869.909.67109,200
Feb 28, 20189.879.929.859.889.6553,700
Feb 27, 20189.969.979.819.829.59116,600
Feb 26, 20189.9110.009.919.979.7491,200
Feb 23, 20189.809.909.769.909.6780,900
Feb 22, 20189.709.819.709.759.5366,600
Feb 21, 20189.869.869.689.699.4793,100
Feb 20, 20189.909.909.809.819.58121,800
Feb 16, 20189.769.909.769.869.6388,900
Feb 15, 20189.699.829.699.789.5685,600
Feb 14, 20189.759.779.639.739.51104,200
Feb 13, 20189.829.839.659.839.60144,100
Feb 12, 20189.799.849.629.829.59138,300
Feb 09, 20189.689.789.559.729.50142,300
Feb 08, 20189.819.879.629.629.40166,700
Feb 07, 20189.749.969.749.799.57180,300
Feb 06, 20189.559.809.509.749.52322,900
Feb 05, 201810.0610.069.709.709.48405,900
Feb 02, 201810.1810.2210.0410.069.83265,800
Feb 01, 201810.5110.5210.2410.2510.01189,500
Jan 31, 201810.4810.5710.4710.5210.28163,700
Jan 30, 201810.6710.7210.4310.4910.25159,900
Jan 29, 201810.8310.8310.6610.6910.44102,300
Jan 26, 201810.8310.8610.7910.8610.6149,400
Jan 25, 201810.9010.9010.8010.8510.6054,200
Jan 24, 201810.8710.9010.8210.8710.6275,600
Jan 23, 201810.7810.9010.7610.9010.6579,600
Jan 22, 201810.6710.7810.6710.7610.5154,600
Jan 19, 201810.6510.7210.6010.7210.4790,800
Jan 18, 201810.7310.7410.6410.6510.41127,100
Jan 17, 201810.7310.8010.7110.7610.5171,100
Jan 16, 201810.6810.8210.6810.7210.47101,400
Jan 12, 201810.8110.8310.6510.7010.45158,900
Jan 11, 201810.8710.8810.8010.8110.5689,200
Jan 10, 201810.9410.9910.8510.8610.61104,000
Jan 09, 201811.0511.0610.9410.9410.6964,500
Jan 08, 201810.9511.0510.9511.0310.7874,600
Jan 05, 201811.1111.1310.8910.9510.70124,700
Jan 04, 201811.1911.2111.0811.1010.8585,100
Jan 03, 201811.2211.2611.1511.1910.9357,200
Jan 02, 201811.2511.3011.2011.2310.97100,700
Dec 29, 201711.2111.3011.2011.2611.00105,800
Dec 28, 201711.1611.2011.1011.2010.94159,900
Dec 27, 201711.1411.2011.1111.1710.9182,400
Dec 26, 201710.9511.1010.9511.0810.8373,000
Dec 22, 201710.9911.0510.9410.9510.7085,300
Dec 21, 201711.0911.0910.9610.9910.74116,400
Dec 20, 201711.0811.1311.0211.0410.79204,800
Dec 19, 201711.1511.1611.0211.0610.81129,700
Dec 18, 201711.0111.1311.0111.1310.87213,200
Dec 15, 201710.8811.0010.8810.9410.6991,000
Dec 14, 201710.8510.9110.8310.8310.5896,400
Dec 14, 20170.25 Dividend
Dec 13, 201711.1211.1711.0311.1410.64109,900
Dec 12, 201711.0311.1411.0111.0610.5685,200
Dec 11, 201710.9911.0510.9911.0210.53113,700
Dec 08, 201711.0411.0611.0011.0010.51130,900
Dec 07, 201710.9711.0410.9711.0410.5467,000
Dec 06, 201711.0211.0710.9810.9810.4974,700
Dec 05, 201711.0011.1011.0011.0210.5395,900
Dec 04, 201711.0711.1310.9910.9910.5082,100
Dec 01, 201711.0111.0810.9910.9910.50106,800
Nov 30, 201711.0611.0811.0211.0310.5352,900
Nov 29, 201711.0711.0711.0211.0410.5445,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...