Canada markets closed

Nuveen Global Real Estate Securities I (NGJIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.69+0.25 (+1.43%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202417.6917.6917.6917.6917.69-
May 30, 202417.4417.4417.4417.4417.44-
May 29, 202417.1917.1917.1917.1917.19-
May 28, 202417.3717.3717.3717.3717.37-
May 24, 202417.4317.4317.4317.4317.43-
May 23, 202417.4117.4117.4117.4117.41-
May 22, 202417.7517.7517.7517.7517.75-
May 21, 202417.9117.9117.9117.9117.91-
May 20, 202417.9517.9517.9517.9517.95-
May 17, 202418.0318.0318.0318.0318.03-
May 16, 202418.0218.0218.0218.0218.02-
May 15, 202418.0218.0218.0218.0218.02-
May 14, 202417.7717.7717.7717.7717.77-
May 13, 202417.6817.6817.6817.6817.68-
May 10, 202417.6617.6617.6617.6617.66-
May 09, 202417.7217.7217.7217.7217.72-
May 08, 202417.4717.4717.4717.4717.47-
May 07, 202417.6017.6017.6017.6017.60-
May 06, 202417.5017.5017.5017.5017.50-
May 03, 202417.4617.4617.4617.4617.46-
May 02, 202417.3317.3317.3317.3317.33-
May 01, 202417.0017.0017.0017.0017.00-
Apr 30, 202416.9916.9916.9916.9916.99-
Apr 29, 202417.2217.2217.2217.2217.22-
Apr 26, 202417.0517.0517.0517.0517.05-
Apr 25, 202417.0117.0117.0117.0117.01-
Apr 24, 202417.0917.0917.0917.0917.09-
Apr 23, 202417.1717.1717.1717.1717.17-
Apr 22, 202417.0017.0017.0017.0017.00-
Apr 19, 202416.8216.8216.8216.8216.82-
Apr 18, 202416.7816.7816.7816.7816.78-
Apr 17, 202416.7816.7816.7816.7816.78-
Apr 16, 202416.8516.8516.8516.8516.85-
Apr 15, 202417.0717.0717.0717.0717.07-
Apr 12, 202417.2917.2917.2917.2917.29-
Apr 11, 202417.4617.4617.4617.4617.46-
Apr 10, 202417.4417.4417.4417.4417.44-
Apr 09, 202418.0118.0118.0118.0118.01-
Apr 08, 202417.8517.8517.8517.8517.85-
Apr 05, 202417.6517.6517.6517.6517.65-
Apr 04, 202417.5717.5717.5717.5717.57-
Apr 03, 202417.6817.6817.6817.6817.68-
Apr 02, 202417.7017.7017.7017.7017.70-
Apr 01, 202417.9017.9017.9017.9017.90-
Mar 28, 202418.1518.1518.1518.1518.15-
Mar 27, 202418.1718.1718.1718.1718.17-
Mar 26, 202417.8017.8017.8017.8017.80-
Mar 25, 202417.8417.8417.8417.8417.84-
Mar 22, 202417.9217.9217.9217.9217.92-
Mar 21, 202418.1018.1018.1018.1018.10-
Mar 20, 202417.9917.9917.9917.9917.99-
Mar 19, 202417.8717.8717.8717.8717.87-
Mar 18, 202417.8117.8117.8117.8117.81-
Mar 15, 202417.8017.8017.8017.8017.80-
Mar 14, 202417.8017.8017.8017.8017.80-
Mar 13, 202418.0018.0018.0018.0018.00-
Mar 12, 202418.0918.0918.0918.0918.09-
Mar 11, 202418.1218.1218.1218.1218.12-
Mar 08, 202418.1718.1718.1718.1718.17-
Mar 07, 202418.0018.0018.0018.0018.00-
Mar 06, 202417.9317.9317.9317.9317.93-
Mar 05, 202417.8017.8017.8017.8017.80-
Mar 04, 202417.9617.9617.9617.9617.96-
Mar 01, 202417.8417.8417.8417.8417.84-
Feb 29, 202417.6617.6617.6617.6617.66-
Feb 28, 202417.5817.5817.5817.5817.58-
Feb 27, 202417.5717.5717.5717.5717.57-
Feb 26, 202417.5817.5817.5817.5817.58-
Feb 23, 202417.7417.7417.7417.7417.74-
Feb 22, 202417.7817.7817.7817.7817.78-
Feb 21, 202417.7317.7317.7317.7317.73-
Feb 20, 202417.6417.6417.6417.6417.64-
Feb 16, 202417.6717.6717.6717.6717.67-
Feb 15, 202417.7717.7717.7717.7717.77-
Feb 14, 202417.4517.4517.4517.4517.45-
Feb 13, 202417.3617.3617.3617.3617.36-
Feb 12, 202417.6817.6817.6817.6817.68-
Feb 09, 202417.6817.6817.6817.6817.68-
Feb 08, 202417.7017.7017.7017.7017.70-
Feb 07, 202417.6017.6017.6017.6017.60-
Feb 06, 202417.6217.6217.6217.6217.62-
Feb 05, 202417.4617.4617.4617.4617.46-
Feb 02, 202417.7417.7417.7417.7417.74-
Feb 01, 202417.9417.9417.9417.9417.94-
Jan 31, 202417.7017.7017.7017.7017.70-
Jan 30, 202417.7917.7917.7917.7917.79-
Jan 29, 202417.9217.9217.9217.9217.92-
Jan 26, 202417.8017.8017.8017.8017.80-
Jan 25, 202417.7917.7917.7917.7917.79-
Jan 24, 202417.6817.6817.6817.6817.68-
Jan 23, 202417.8217.8217.8217.8217.82-
Jan 22, 202417.9417.9417.9417.9417.94-
Jan 19, 202417.8817.8817.8817.8817.88-
Jan 18, 202417.6917.6917.6917.6917.69-
Jan 17, 202417.7817.7817.7817.7817.78-
Jan 16, 202418.1318.1318.1318.1318.13-
Jan 12, 202418.3118.3118.3118.3118.31-
Jan 11, 202418.1918.1918.1918.1918.19-
Jan 10, 202418.2818.2818.2818.2818.28-
Jan 09, 202418.2218.2218.2218.2218.22-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...