Nuveen Real Estate Income Fund (JRS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 7.20 | 7.22 | 7.10 | 7.19 | 7.19 | 81,900 |
| Apr 16, 2024 | 7.30 | 7.30 | 7.11 | 7.14 | 7.14 | 91,900 |
| Apr 15, 2024 | 7.41 | 7.41 | 7.22 | 7.36 | 7.36 | 202,900 |
| Apr 12, 2024 | 7.40 | 7.40 | 7.33 | 7.35 | 7.35 | 52,900 |
| Apr 11, 2024 | 7.50 | 7.50 | 7.41 | 7.42 | 7.42 | 67,000 |
| Apr 10, 2024 | 7.56 | 7.61 | 7.42 | 7.43 | 7.43 | 100,300 |
| Apr 09, 2024 | 7.62 | 7.71 | 7.55 | 7.71 | 7.71 | 66,600 |
| Apr 08, 2024 | 7.51 | 7.61 | 7.49 | 7.55 | 7.55 | 71,600 |
| Apr 05, 2024 | 7.46 | 7.60 | 7.45 | 7.45 | 7.45 | 73,900 |
| Apr 04, 2024 | 7.55 | 7.62 | 7.45 | 7.47 | 7.47 | 109,400 |
| Apr 03, 2024 | 7.50 | 7.58 | 7.44 | 7.47 | 7.47 | 124,700 |
| Apr 02, 2024 | 7.64 | 7.81 | 7.53 | 7.55 | 7.55 | 106,500 |
| Apr 01, 2024 | 7.94 | 7.94 | 7.66 | 7.67 | 7.67 | 124,000 |
| Mar 28, 2024 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 90,500 |
| Mar 27, 2024 | 7.74 | 7.85 | 7.71 | 7.82 | 7.82 | 71,800 |
| Mar 26, 2024 | 7.69 | 7.75 | 7.65 | 7.71 | 7.71 | 75,500 |
| Mar 25, 2024 | 7.70 | 7.74 | 7.65 | 7.67 | 7.67 | 53,900 |
| Mar 22, 2024 | 7.65 | 7.75 | 7.65 | 7.73 | 7.73 | 105,200 |
| Mar 21, 2024 | 7.66 | 7.74 | 7.62 | 7.65 | 7.65 | 64,700 |
| Mar 20, 2024 | 7.56 | 7.66 | 7.55 | 7.65 | 7.65 | 70,900 |
| Mar 19, 2024 | 7.66 | 7.67 | 7.55 | 7.57 | 7.57 | 72,100 |
| Mar 18, 2024 | 7.68 | 7.69 | 7.60 | 7.61 | 7.61 | 64,700 |
| Mar 15, 2024 | 7.63 | 7.67 | 7.60 | 7.66 | 7.66 | 65,200 |
| Mar 14, 2024 | 7.84 | 7.85 | 7.66 | 7.68 | 7.68 | 66,200 |
| Mar 14, 2024 | 0.17 Dividend | |||||
| Mar 13, 2024 | 7.93 | 8.00 | 7.93 | 7.96 | 7.79 | 61,100 |
| Mar 12, 2024 | 7.91 | 7.98 | 7.86 | 7.96 | 7.79 | 94,800 |
| Mar 11, 2024 | 7.90 | 8.00 | 7.88 | 7.90 | 7.73 | 74,500 |
| Mar 08, 2024 | 7.89 | 7.99 | 7.89 | 7.91 | 7.74 | 47,100 |
| Mar 07, 2024 | 7.87 | 7.95 | 7.82 | 7.84 | 7.67 | 82,100 |
| Mar 06, 2024 | 7.78 | 7.88 | 7.78 | 7.82 | 7.65 | 48,200 |
| Mar 05, 2024 | 7.87 | 7.94 | 7.75 | 7.75 | 7.58 | 66,800 |
| Mar 04, 2024 | 7.89 | 7.91 | 7.83 | 7.90 | 7.73 | 69,700 |
| Mar 01, 2024 | 7.74 | 7.90 | 7.72 | 7.88 | 7.71 | 127,000 |
| Feb 29, 2024 | 7.70 | 7.83 | 7.69 | 7.78 | 7.61 | 202,100 |
| Feb 28, 2024 | 7.58 | 7.66 | 7.58 | 7.62 | 7.46 | 62,200 |
| Feb 27, 2024 | 7.63 | 7.65 | 7.60 | 7.61 | 7.45 | 63,600 |
| Feb 26, 2024 | 7.62 | 7.63 | 7.55 | 7.62 | 7.46 | 173,600 |
| Feb 23, 2024 | 7.62 | 7.66 | 7.60 | 7.61 | 7.45 | 68,400 |
| Feb 22, 2024 | 7.66 | 7.67 | 7.62 | 7.62 | 7.46 | 43,400 |
| Feb 21, 2024 | 7.60 | 7.65 | 7.51 | 7.59 | 7.43 | 102,100 |
| Feb 20, 2024 | 7.61 | 7.61 | 7.55 | 7.57 | 7.41 | 48,300 |
| Feb 16, 2024 | 7.60 | 7.66 | 7.55 | 7.64 | 7.48 | 132,500 |
| Feb 15, 2024 | 7.52 | 7.69 | 7.52 | 7.65 | 7.49 | 41,800 |
| Feb 14, 2024 | 7.49 | 7.60 | 7.47 | 7.53 | 7.37 | 75,100 |
| Feb 13, 2024 | 7.50 | 7.50 | 7.35 | 7.42 | 7.26 | 119,900 |
| Feb 12, 2024 | 7.58 | 7.62 | 7.54 | 7.59 | 7.43 | 81,300 |
| Feb 09, 2024 | 7.58 | 7.58 | 7.48 | 7.53 | 7.37 | 71,400 |
| Feb 08, 2024 | 7.45 | 7.58 | 7.45 | 7.52 | 7.36 | 80,000 |
| Feb 07, 2024 | 7.50 | 7.53 | 7.46 | 7.48 | 7.32 | 88,200 |
| Feb 06, 2024 | 7.40 | 7.52 | 7.40 | 7.48 | 7.32 | 126,900 |
| Feb 05, 2024 | 7.48 | 7.51 | 7.34 | 7.40 | 7.24 | 73,800 |
| Feb 02, 2024 | 7.62 | 7.64 | 7.48 | 7.53 | 7.37 | 93,400 |
| Feb 01, 2024 | 7.54 | 7.67 | 7.52 | 7.66 | 7.50 | 91,800 |
| Jan 31, 2024 | 7.67 | 7.68 | 7.51 | 7.53 | 7.37 | 127,700 |
| Jan 30, 2024 | 7.70 | 7.70 | 7.60 | 7.65 | 7.49 | 80,600 |
| Jan 29, 2024 | 7.62 | 7.74 | 7.57 | 7.72 | 7.56 | 75,900 |
| Jan 26, 2024 | 7.64 | 7.65 | 7.57 | 7.62 | 7.46 | 112,200 |
| Jan 25, 2024 | 7.58 | 7.66 | 7.58 | 7.59 | 7.43 | 105,500 |
| Jan 24, 2024 | 7.69 | 7.71 | 7.53 | 7.53 | 7.37 | 86,500 |
| Jan 23, 2024 | 7.71 | 7.72 | 7.61 | 7.63 | 7.47 | 98,100 |
| Jan 22, 2024 | 7.60 | 7.71 | 7.59 | 7.66 | 7.50 | 80,500 |
| Jan 19, 2024 | 7.49 | 7.56 | 7.45 | 7.56 | 7.40 | 72,700 |
| Jan 18, 2024 | 7.53 | 7.56 | 7.37 | 7.44 | 7.28 | 105,400 |
| Jan 17, 2024 | 7.63 | 7.72 | 7.45 | 7.49 | 7.33 | 85,400 |
| Jan 16, 2024 | 7.71 | 7.78 | 7.62 | 7.64 | 7.48 | 70,400 |
| Jan 12, 2024 | 7.76 | 7.83 | 7.72 | 7.75 | 7.58 | 99,700 |
| Jan 11, 2024 | 7.82 | 7.82 | 7.67 | 7.72 | 7.56 | 112,100 |
| Jan 10, 2024 | 7.79 | 7.89 | 7.78 | 7.79 | 7.62 | 53,200 |
| Jan 09, 2024 | 7.73 | 7.75 | 7.66 | 7.75 | 7.58 | 54,100 |
| Jan 08, 2024 | 7.65 | 7.79 | 7.62 | 7.78 | 7.61 | 88,900 |
| Jan 05, 2024 | 7.60 | 7.72 | 7.59 | 7.62 | 7.46 | 84,300 |
| Jan 04, 2024 | 7.64 | 7.68 | 7.51 | 7.66 | 7.50 | 80,200 |
| Jan 03, 2024 | 7.79 | 7.79 | 7.61 | 7.61 | 7.45 | 100,800 |
| Jan 02, 2024 | 7.78 | 7.88 | 7.74 | 7.83 | 7.66 | 143,100 |
| Dec 29, 2023 | 7.89 | 7.89 | 7.76 | 7.82 | 7.65 | 117,600 |
| Dec 28, 2023 | 7.77 | 7.88 | 7.76 | 7.83 | 7.66 | 54,500 |
| Dec 27, 2023 | 7.84 | 7.86 | 7.75 | 7.84 | 7.67 | 120,000 |
| Dec 26, 2023 | 7.67 | 7.78 | 7.64 | 7.76 | 7.59 | 84,500 |
| Dec 22, 2023 | 7.60 | 7.74 | 7.60 | 7.65 | 7.49 | 115,300 |
| Dec 21, 2023 | 7.62 | 7.67 | 7.51 | 7.57 | 7.41 | 108,800 |
| Dec 20, 2023 | 7.66 | 7.78 | 7.57 | 7.57 | 7.41 | 77,600 |
| Dec 19, 2023 | 7.60 | 7.76 | 7.60 | 7.67 | 7.51 | 91,200 |
| Dec 18, 2023 | 7.67 | 7.73 | 7.60 | 7.61 | 7.45 | 72,400 |
| Dec 15, 2023 | 7.92 | 7.92 | 7.64 | 7.69 | 7.53 | 121,000 |
| Dec 14, 2023 | 7.71 | 7.90 | 7.71 | 7.86 | 7.69 | 132,400 |
| Dec 14, 2023 | 0.17 Dividend | |||||
| Dec 13, 2023 | 7.33 | 7.74 | 7.33 | 7.70 | 7.37 | 161,900 |
| Dec 12, 2023 | 7.34 | 7.41 | 7.30 | 7.32 | 7.01 | 159,300 |
| Dec 11, 2023 | 7.32 | 7.39 | 7.30 | 7.38 | 7.06 | 76,200 |
| Dec 08, 2023 | 7.33 | 7.37 | 7.29 | 7.35 | 7.03 | 42,300 |
| Dec 07, 2023 | 7.35 | 7.40 | 7.32 | 7.35 | 7.03 | 53,500 |
| Dec 06, 2023 | 7.35 | 7.42 | 7.34 | 7.34 | 7.02 | 165,800 |
| Dec 05, 2023 | 7.40 | 7.40 | 7.31 | 7.34 | 7.02 | 101,200 |
| Dec 04, 2023 | 7.30 | 7.41 | 7.30 | 7.40 | 7.08 | 114,500 |
| Dec 01, 2023 | 7.03 | 7.34 | 7.02 | 7.33 | 7.02 | 96,500 |
| Nov 30, 2023 | 6.98 | 7.07 | 6.97 | 7.05 | 6.75 | 88,600 |
| Nov 29, 2023 | 7.00 | 7.05 | 6.93 | 6.97 | 6.67 | 104,700 |
| Nov 28, 2023 | 6.87 | 6.94 | 6.85 | 6.92 | 6.62 | 71,300 |
| Nov 27, 2023 | 6.86 | 6.90 | 6.80 | 6.87 | 6.57 | 93,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.