Neuberger Berman Real Estate Securities Income Fund Inc. (NRO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 129,692 |
| Apr 30, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 161,500 |
| Apr 29, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 170,800 |
| Apr 26, 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 141,200 |
| Apr 25, 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 78,800 |
| Apr 24, 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 65,600 |
| Apr 23, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 206,100 |
| Apr 22, 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 89,500 |
| Apr 19, 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 96,200 |
| Apr 18, 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 197,900 |
| Apr 17, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 241,000 |
| Apr 16, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 262,600 |
| Apr 15, 2024 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 289,700 |
| Apr 12, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 163,800 |
| Apr 12, 2024 | 0.031 Dividend | |||||
| Apr 11, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | 3.2190 | 115,300 |
| Apr 10, 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.2388 | 153,800 |
| Apr 09, 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3300 | 3.2982 | 76,900 |
| Apr 08, 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3000 | 3.2685 | 160,500 |
| Apr 05, 2024 | 3.3000 | 3.3500 | 3.2900 | 3.2900 | 3.2586 | 84,900 |
| Apr 04, 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2900 | 3.2586 | 137,800 |
| Apr 03, 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2800 | 3.2487 | 223,500 |
| Apr 02, 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2388 | 153,400 |
| Apr 01, 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3100 | 3.2784 | 263,400 |
| Mar 28, 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3400 | 3.3081 | 208,500 |
| Mar 27, 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2784 | 191,000 |
| Mar 26, 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2800 | 3.2487 | 345,500 |
| Mar 25, 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1893 | 180,300 |
| Mar 22, 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2100 | 3.1794 | 261,600 |
| Mar 21, 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.1893 | 136,900 |
| Mar 20, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.1893 | 150,500 |
| Mar 19, 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 139,300 |
| Mar 18, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 230,000 |
| Mar 15, 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 130,300 |
| Mar 14, 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2000 | 3.1695 | 183,700 |
| Mar 14, 2024 | 0.031 Dividend | |||||
| Mar 13, 2024 | 3.3000 | 3.3100 | 3.2700 | 3.2800 | 3.2180 | 146,900 |
| Mar 12, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2278 | 240,100 |
| Mar 11, 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2180 | 165,600 |
| Mar 08, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 290,600 |
| Mar 07, 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 167,800 |
| Mar 06, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 91,700 |
| Mar 05, 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 167,600 |
| Mar 04, 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.2278 | 170,900 |
| Mar 01, 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3200 | 3.2573 | 300,200 |
| Feb 29, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2278 | 162,300 |
| Feb 28, 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.1984 | 168,800 |
| Feb 27, 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.2376 | 158,900 |
| Feb 26, 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.2180 | 172,900 |
| Feb 23, 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3100 | 3.2474 | 117,500 |
| Feb 22, 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | 3.2376 | 130,100 |
| Feb 21, 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2082 | 147,200 |
| Feb 20, 2024 | 3.2800 | 3.3600 | 3.2400 | 3.2500 | 3.1886 | 176,700 |
| Feb 16, 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2180 | 224,900 |
| Feb 15, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2867 | 267,900 |
| Feb 14, 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3300 | 3.2671 | 229,800 |
| Feb 14, 2024 | 0.031 Dividend | |||||
| Feb 13, 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.1974 | 249,400 |
| Feb 12, 2024 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.2849 | 123,400 |
| Feb 09, 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.2557 | 142,600 |
| Feb 08, 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.2654 | 220,800 |
| Feb 07, 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3300 | 3.2363 | 192,800 |
| Feb 06, 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2557 | 148,200 |
| Feb 05, 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3200 | 3.2266 | 321,500 |
| Feb 02, 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.2752 | 276,000 |
| Feb 01, 2024 | 3.3700 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 264,800 |
| Jan 31, 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3700 | 3.2752 | 354,300 |
| Jan 30, 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4200 | 3.3237 | 434,800 |
| Jan 29, 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 572,500 |
| Jan 26, 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3300 | 3.2363 | 1,186,800 |
| Jan 25, 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2500 | 3.1585 | 248,900 |
| Jan 24, 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2600 | 3.1683 | 334,900 |
| Jan 23, 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | 3.1877 | 357,800 |
| Jan 22, 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.1974 | 757,400 |
| Jan 19, 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1900 | 3.1002 | 353,700 |
| Jan 18, 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1400 | 3.0516 | 668,800 |
| Jan 17, 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0500 | 2.9642 | 401,100 |
| Jan 16, 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.0711 | 358,600 |
| Jan 12, 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2400 | 3.1488 | 107,400 |
| Jan 12, 2024 | 0.031 Dividend | |||||
| Jan 11, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 141,400 |
| Jan 10, 2024 | 3.2600 | 3.3200 | 3.2600 | 3.2900 | 3.1671 | 103,300 |
| Jan 09, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 89,200 |
| Jan 08, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.1767 | 84,800 |
| Jan 05, 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.0997 | 113,800 |
| Jan 04, 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1093 | 100,600 |
| Jan 03, 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.0708 | 168,400 |
| Jan 02, 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.1382 | 143,800 |
| Dec 29, 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1900 | 3.0708 | 160,700 |
| Dec 28, 2023 | 3.2100 | 3.2300 | 3.1800 | 3.2100 | 3.0901 | 133,400 |
| Dec 27, 2023 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.0901 | 176,800 |
| Dec 26, 2023 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.0612 | 174,600 |
| Dec 22, 2023 | 3.1900 | 3.2400 | 3.1500 | 3.1700 | 3.0516 | 218,800 |
| Dec 21, 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.0612 | 141,300 |
| Dec 20, 2023 | 3.2200 | 3.2500 | 3.1700 | 3.1700 | 3.0516 | 129,700 |
| Dec 19, 2023 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.0901 | 93,200 |
| Dec 18, 2023 | 3.2300 | 3.2400 | 3.1900 | 3.1900 | 3.0708 | 125,600 |
| Dec 15, 2023 | 3.2900 | 3.3100 | 3.2100 | 3.2300 | 3.1093 | 177,700 |
| Dec 14, 2023 | 3.2000 | 3.3300 | 3.1900 | 3.2900 | 3.1671 | 285,000 |
| Dec 14, 2023 | 0.031 Dividend | |||||
| *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.