Quantcast

Nuveen Real Estate Income Fund Common Shares of Beneficial Interest Historical Stock Prices

JRS 
$10.75
*  
0.04
0.37%
Get JRS Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading JRS now
Exchange:NYSE

Community Rating:
View:    JRS After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2019 TO 17-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.74 10.79 10.70 10.75 35,755
07/17/2019 10.8 10.812 10.7485 10.79 92,714
07/16/2019 10.75 10.78 10.69 10.77 40,399
07/15/2019 10.72 10.78 10.72 10.75 53,567
07/12/2019 10.75 10.77 10.7 10.72 40,553
07/11/2019 10.75 10.75 10.7 10.7256 49,446
07/10/2019 10.68 10.75 10.65 10.74 97,522
07/09/2019 10.72 10.72 10.63 10.67 74,003
07/08/2019 10.63 10.72 10.63 10.7 76,867
07/05/2019 10.54 10.6499 10.5 10.63 32,907
07/03/2019 10.57 10.72 10.56 10.58 51,564
07/02/2019 10.43 10.69 10.43 10.64 143,622
07/01/2019 10.5 10.5749 10.44 10.48 58,122
06/28/2019 10.41 10.5 10.3909 10.5 37,177
06/27/2019 10.25 10.455 10.24 10.35 81,313
06/26/2019 10.44 10.45 10.15 10.19 59,412
06/25/2019 10.51 10.53 10.39 10.42 28,872
06/24/2019 10.5 10.6 10.47 10.49 40,893
06/21/2019 10.55 10.57 10.45 10.47 50,208
06/20/2019 10.64 10.64 10.56 10.56 80,217
06/19/2019 10.64 10.65 10.52 10.65 88,604
06/18/2019 10.6 10.65 10.54 10.58 65,905
06/17/2019 10.4 10.55 10.3862 10.53 48,753
06/14/2019 10.46 10.496 10.44 10.46 12,454
06/13/2019 10.35 10.45 10.3399 10.43 119,042
06/12/2019 10.5 10.55 10.5 10.55 43,950
06/11/2019 10.47 10.5 10.4287 10.5 39,864
06/10/2019 10.47 10.47 10.43 10.47 55,321
06/07/2019 10.35 10.4642 10.3251 10.4642 42,340
06/06/2019 10.31 10.35 10.25 10.32 38,086
06/05/2019 10.21 10.28 10.19 10.25 37,437
06/04/2019 10.15 10.17 10.09 10.17 24,999
06/03/2019 10.14 10.1671 10.08 10.12 62,332
05/31/2019 10.13 10.1799 10.0657 10.16 57,927
05/30/2019 10.25 10.32 10.12 10.16 61,660
05/29/2019 10.45 10.45 10.16 10.2 29,627
05/28/2019 10.44 10.55 10.42 10.46 39,497
05/24/2019 10.47 10.48 10.425 10.435 29,999
05/23/2019 10.33 10.4499 10.33 10.42 49,176
05/22/2019 10.43 10.45 10.3501 10.4 43,332
05/21/2019 10.42 10.47 10.361 10.39 54,724
05/20/2019 10.35 10.45 10.27 10.38 152,198
05/17/2019 10.33 10.3896 10.28 10.29 116,219
05/16/2019 10.25 10.3297 10.25 10.3 47,379
05/15/2019 10.12 10.27 10.12 10.24 35,579
05/14/2019 10.15 10.2327 10.13 10.15 46,282
05/13/2019 10.08 10.19 10.08 10.12 58,534
05/10/2019 10.05 10.18 10.05 10.14 43,873
05/09/2019 10.01 10.09 9.99 10.07 29,795
05/08/2019 10.09 10.14 10.05 10.07 38,733
05/07/2019 10.19 10.2112 10.05 10.07 43,081
05/06/2019 10.23 10.25 10.21 10.24 36,667
05/03/2019 10.21 10.25 10.19 10.25 61,632
05/02/2019 10.17 10.2325 10.15 10.16 69,282
05/01/2019 10.12 10.2201 10.12 10.15 57,552
04/30/2019 10.09 10.18 10.02 10.17 79,721
04/29/2019 10.15 10.2 10.05 10.05 42,987
04/26/2019 10.13 10.2 10.1 10.13 59,539
04/25/2019 10.07 10.11 10.05 10.09 27,253
04/24/2019 10.09 10.14 10.04 10.12 48,472
04/23/2019 9.98 10.08 9.95 10.02 38,722
04/22/2019 10 10.02 9.89 9.95 74,245
04/18/2019 9.96 10.0669 9.9502 10.04 50,458
04/17/2019 10.16 10.16 9.97 10.02 66,526
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio