JRS - Nuveen Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20189.109.309.059.289.28107,900
Oct 15, 20189.109.209.049.049.04232,500
Oct 12, 20189.229.279.069.109.1088,900
Oct 11, 20189.339.339.099.109.10202,400
Oct 10, 20189.499.539.359.359.3595,900
Oct 09, 20189.539.579.449.499.4995,100
Oct 08, 20189.389.609.389.539.53128,100
Oct 05, 20189.419.449.349.359.35117,000
Oct 04, 20189.599.599.419.439.43107,200
Oct 03, 20189.709.779.609.619.6190,300
Oct 02, 20189.779.809.739.739.7381,100
Oct 01, 20189.829.829.749.759.75106,600
Sep 28, 20189.709.809.709.809.8061,900
Sep 27, 20189.689.759.689.689.6869,200
Sep 26, 20189.819.819.679.679.6783,500
Sep 25, 20189.809.839.789.799.7943,900
Sep 24, 20189.959.959.789.809.8089,500
Sep 21, 20189.959.999.939.979.9753,600
Sep 20, 20189.949.969.939.959.9539,800
Sep 19, 201810.0010.059.949.959.9540,100
Sep 18, 201810.1310.1310.0010.0110.0192,400
Sep 17, 201810.0710.1510.0710.0710.0741,900
Sep 14, 201810.1510.1810.1010.1010.10109,900
Sep 13, 201810.1710.2110.1710.1810.1877,400
Sep 13, 20180.205 Dividend
Sep 12, 201810.3110.3310.2810.3010.1052,500
Sep 11, 201810.2510.3010.2110.2610.0684,100
Sep 10, 201810.2410.2910.1910.2510.05101,900
Sep 07, 201810.1710.2210.1410.159.9599,600
Sep 06, 201810.2710.2910.2110.2410.0498,700
Sep 05, 201810.1310.2510.1210.2410.0476,200
Sep 04, 201810.2610.3010.1710.189.9879,300
Aug 31, 201810.2810.3410.2610.2710.07105,400
Aug 30, 201810.3510.3810.2810.2910.09147,000
Aug 29, 201810.3810.4010.3510.3610.1590,000
Aug 28, 201810.3010.3910.3010.3710.1652,500
Aug 27, 201810.3210.3710.3010.3310.1222,600
Aug 24, 201810.2810.3410.2810.3410.1364,400
Aug 23, 201810.2910.3410.2810.2910.0944,500
Aug 22, 201810.3010.3310.2810.2910.0969,600
Aug 21, 201810.3510.4010.3010.3010.1046,800
Aug 20, 201810.3810.4310.3510.3810.1743,200
Aug 17, 201810.2610.3510.2610.3510.1447,500
Aug 16, 201810.2210.2710.2110.2610.0638,600
Aug 15, 201810.0610.2110.0610.2110.0157,600
Aug 14, 201810.0410.1110.0310.109.9083,800
Aug 13, 201810.0510.0610.0310.039.8342,800
Aug 10, 201810.1410.1510.0710.079.8759,800
Aug 09, 201810.1210.1610.1110.149.9479,100
Aug 08, 201810.1310.1510.0810.109.9073,600
Aug 07, 201810.0410.2010.0410.159.9567,700
Aug 06, 201810.0410.1810.0210.189.98217,500
Aug 03, 201810.0110.089.979.999.7968,600
Aug 02, 20189.9910.029.959.959.7540,300
Aug 01, 20189.9510.039.9410.029.8247,900
Jul 31, 20189.8910.039.8910.009.8061,900
Jul 30, 20189.859.929.819.909.70105,800
Jul 27, 20189.999.999.869.899.6938,400
Jul 26, 20189.899.999.899.979.77151,100
Jul 25, 20189.839.939.839.919.7183,400
Jul 24, 20189.859.869.819.849.6470,800
Jul 23, 20189.909.909.839.849.64100,200
Jul 20, 20189.929.969.879.909.7053,400
Jul 19, 20189.8910.029.889.909.7079,200
Jul 18, 20189.889.919.879.889.6891,000
Jul 17, 20189.969.999.909.919.7186,800
Jul 16, 201810.0410.049.969.969.7651,600
Jul 13, 201810.0410.1110.0410.059.8551,200
Jul 12, 201810.0510.0910.0310.059.8540,200
Jul 11, 201810.0910.1110.0410.049.8445,800
Jul 10, 201810.1010.1310.0910.109.9030,100
Jul 09, 201810.1110.1410.0610.069.8687,100
Jul 06, 201810.0710.1410.0710.089.8860,500
Jul 05, 201810.0110.059.9910.049.8472,500
Jul 03, 20189.9110.049.919.999.7956,900
Jul 02, 20189.9810.009.899.939.7374,000
Jun 29, 20189.9510.009.919.999.7958,700
Jun 28, 20189.929.989.899.949.74149,700
Jun 27, 20189.869.919.869.879.6775,900
Jun 26, 20189.849.889.819.879.6765,000
Jun 25, 20189.839.859.789.859.6555,000
Jun 22, 20189.809.869.779.829.6251,000
Jun 21, 20189.769.819.719.789.5957,600
Jun 20, 20189.729.789.709.719.5289,900
Jun 19, 20189.699.759.699.709.5157,900
Jun 18, 20189.759.769.709.729.5378,600
Jun 15, 20189.709.799.709.749.5597,900
Jun 14, 20189.679.759.679.749.55125,500
Jun 14, 20180.205 Dividend
Jun 13, 201810.0010.029.809.819.41317,300
Jun 12, 20189.9910.069.979.999.59105,400
Jun 11, 20189.9810.019.9610.009.6081,300
Jun 08, 20189.9010.009.909.999.5986,900
Jun 07, 20189.929.969.899.939.53103,000
Jun 06, 20189.889.939.869.909.50123,900
Jun 05, 20189.969.999.909.909.50107,800
Jun 04, 20189.949.979.889.959.55202,600
Jun 01, 20189.909.999.899.959.5568,100
May 31, 20189.939.959.909.919.5156,100
May 30, 20189.819.959.819.939.5399,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...