JRS - Nuveen Real Estate Income Fund

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.4710.4810.4310.4410.4430,000
May 23, 201910.3310.4510.3310.4210.4249,200
May 22, 201910.4310.4510.3510.4010.4043,300
May 21, 201910.4210.4710.3610.3910.3954,700
May 20, 201910.3510.4510.2710.3810.38152,200
May 17, 201910.3310.3910.2810.2910.29116,200
May 16, 201910.2510.3310.2510.3010.3047,400
May 15, 201910.1210.2710.1210.2410.2435,600
May 14, 201910.1510.2310.1310.1510.1546,300
May 13, 201910.0810.1910.0810.1210.1258,500
May 10, 201910.0510.1810.0510.1410.1443,900
May 09, 201910.0110.099.9910.0710.0729,800
May 08, 201910.0910.1410.0510.0710.0738,700
May 07, 201910.1910.2110.0510.0710.0743,100
May 06, 201910.2310.2510.2110.2410.2436,700
May 03, 201910.2110.2510.1910.2510.2561,600
May 02, 201910.1710.2310.1510.1610.1669,300
May 01, 201910.1210.2210.1210.1510.1557,600
Apr 30, 201910.0910.1810.0210.1710.1779,700
Apr 29, 201910.1510.2010.0510.0510.0543,000
Apr 26, 201910.1310.2010.1010.1310.1359,500
Apr 25, 201910.0710.1110.0510.0910.0927,300
Apr 24, 201910.0910.1410.0410.1210.1248,500
Apr 23, 20199.9810.089.9510.0210.0238,700
Apr 22, 201910.0010.029.899.959.9574,200
Apr 18, 20199.9610.079.9510.0410.0450,500
Apr 17, 201910.1610.169.9710.0210.0266,500
Apr 16, 201910.3410.3410.1510.1710.1769,600
Apr 15, 201910.2910.3710.2810.3410.3452,000
Apr 12, 201910.2910.2910.2410.2610.2647,300
Apr 11, 201910.3510.3710.2810.2910.2977,200
Apr 10, 201910.3610.3910.3210.3310.3359,400
Apr 09, 201910.4610.4610.3310.3510.3550,600
Apr 08, 201910.3910.4710.3210.4110.4143,900
Apr 05, 201910.4110.4610.3910.4510.4522,400
Apr 04, 201910.3810.4410.3810.4010.4059,700
Apr 03, 201910.4410.4610.3810.4210.4262,500
Apr 02, 201910.3810.4410.3410.4310.4363,700
Apr 01, 201910.4310.4410.2910.3810.38108,300
Mar 29, 201910.3910.3910.3210.3610.3650,700
Mar 28, 201910.3010.3510.2610.3510.3550,500
Mar 27, 201910.2010.2910.1610.2510.2568,600
Mar 26, 201910.1810.2310.1310.1510.1545,000
Mar 25, 201910.3610.3610.1810.1810.1863,600
Mar 22, 201910.2610.3910.2510.3110.3166,000
Mar 21, 201910.1310.3010.1310.2410.2448,200
Mar 20, 201910.0810.1810.0210.1710.1740,000
Mar 19, 201910.2110.2110.0410.0810.0882,800
Mar 18, 201910.2210.2510.1110.1410.14113,100
Mar 15, 201910.3110.3110.2310.2810.2853,600
Mar 14, 201910.3810.3810.2610.3010.3081,400
Mar 14, 20190.19 Dividend
Mar 13, 201910.3510.4710.3510.4610.2762,500
Mar 12, 201910.3110.4010.3110.3710.1835,100
Mar 11, 201910.3010.3510.2710.3410.1549,000
Mar 08, 201910.2710.2910.2510.2610.0728,000
Mar 07, 201910.2910.3110.2710.2810.0971,800
Mar 06, 201910.3810.3810.2710.2910.1084,200
Mar 05, 201910.2810.4010.2810.4010.2166,500
Mar 04, 201910.3510.4910.2910.2910.10104,300
Mar 01, 201910.3610.4010.3110.3510.1663,400
Feb 28, 201910.4010.4510.3810.3910.2068,400
Feb 27, 201910.3610.3610.2710.3510.1639,400
Feb 26, 201910.4210.4210.3510.3510.1637,200
Feb 25, 201910.3710.4210.3510.4010.21164,200
Feb 22, 201910.2310.4010.2310.3810.19234,100
Feb 21, 201910.1910.2310.1810.2110.0239,900
Feb 20, 201910.2810.2810.1810.2210.0350,500
Feb 19, 201910.1410.2710.1410.2610.0779,300
Feb 15, 201910.1210.2010.1210.179.9938,600
Feb 14, 201910.1710.1710.0910.159.9742,800
Feb 13, 201910.1110.1510.1010.139.9535,000
Feb 12, 201910.1510.1810.0910.129.9475,400
Feb 11, 201910.0810.1610.0510.129.9442,900
Feb 08, 201910.0210.1510.0110.099.9139,600
Feb 07, 201910.2110.2210.0710.089.9095,100
Feb 06, 20199.9910.269.9910.2310.04165,800
Feb 05, 201910.1110.1110.0310.089.9077,400
Feb 04, 201910.0210.0910.0210.099.9188,200
Feb 01, 201910.1210.129.9710.029.8470,300
Jan 31, 20199.9610.109.9210.089.90126,400
Jan 30, 20199.759.909.759.889.7056,300
Jan 29, 20199.629.789.599.709.5264,100
Jan 28, 20199.479.619.479.609.4375,600
Jan 25, 20199.649.659.469.469.29127,100
Jan 24, 20199.549.619.499.609.4344,000
Jan 23, 20199.689.709.519.529.35114,000
Jan 22, 20199.469.709.449.659.47158,200
Jan 18, 20199.389.479.389.469.2969,300
Jan 17, 20199.399.509.379.389.21142,700
Jan 16, 20199.449.509.389.429.2586,900
Jan 15, 20199.489.509.419.419.24102,700
Jan 14, 20199.419.509.389.469.29134,000
Jan 11, 20199.419.479.379.399.22142,500
Jan 10, 20199.169.419.139.349.17159,400
Jan 09, 20199.079.209.019.168.99160,700
Jan 08, 20198.869.018.829.008.84275,000
Jan 07, 20198.538.828.538.738.57366,600
Jan 04, 20198.428.528.408.428.27193,700
Jan 03, 20198.308.448.308.368.2173,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...