Nuveen Real Estate Income Fund (JRS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.2 | 8.38 | 8.13 | 76185 | 8.24689161 | CS |
| 4 | 0.52 | 6.77083333333 | 7.68 | 8.38 | 7.61 | 83206 | 8.00089046 | CS |
| 12 | 0.84 | 11.4130434783 | 7.36 | 8.38 | 7.12 | 71866 | 7.6632834 | CS |
| 26 | 0.56 | 7.32984293194 | 7.64 | 8.38 | 7.1 | 78598 | 7.60568714 | CS |
| 52 | 0.59 | 7.75295663601 | 7.61 | 8.38 | 5.95 | 83384 | 7.32322633 | CS |
| 156 | -3.14 | -27.6895943563 | 11.34 | 12.9 | 5.95 | 84836 | 8.85484358 | CS |
| 260 | -2.49 | -23.2927970065 | 10.69 | 12.9 | 4.5 | 93215 | 8.85846569 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 8.14 | -0.13 | -1.57 | 8.2899999 | 8.33 | 8.14 | 57890 |
| 1721860800 | 8.27 | -0.04 | -0.48 | 8.33 | 8.38 | 8.24 | 88921 |
| 1721774400 | 8.31 | 0.06 | 0.73 | 8.26 | 8.36 | 8.26 | 93564 |
| 1721688000 | 8.25 | 0.06 | 0.73 | 8.19 | 8.25 | 8.1818 | 103742 |
| 1721428800 | 8.19 | -0.03 | -0.36 | 8.2 | 8.2105 | 8.13 | 36807 |
| 1721342400 | 8.22 | -0.07 | -0.84 | 8.19 | 8.3 | 8.19 | 116069 |
| 1721256000 | 8.2899999 | 0.09 | 1.10 | 8.19 | 8.3 | 8.19 | 97182 |
| 1721169600 | 8.2 | 0.14 | 1.74 | 8.13 | 8.2 | 8.08 | 115367 |
| 1721083200 | 8.06 | 0.13 | 1.64 | 7.92 | 8.0799 | 7.9138 | 91935 |
| 1720824000 | 7.93 | -0.01 | -0.13 | 7.98 | 7.9949 | 7.93 | 35305 |
| 1720737600 | 7.94 | 0.23 | 2.98 | 7.76 | 7.94 | 7.76 | 125389 |
| 1720651200 | 7.71 | -0.01 | -0.13 | 7.72 | 7.77 | 7.67 | 89454 |
| 1720564800 | 7.72 | 0.07 | 0.92 | 7.7 | 7.72 | 7.63 | 67518 |
| 1720478400 | 7.65 | -0.04 | -0.52 | 7.67 | 7.6999 | 7.62 | 65177 |
| 1720219200 | 7.69 | 0.06 | 0.72 | 7.62 | 7.7 | 7.62 | 55116 |
| 1720040640 | 7.635 | -0.08 | -0.97 | 7.74 | 7.74 | 7.61 | 54647 |
| 1719960000 | 7.71 | 0.01 | 0.13 | 7.69 | 7.72 | 7.63 | 75040 |
| 1719873600 | 7.7 | 0.22 | 2.94 | 7.68 | 7.77 | 7.62 | 128579 |
| 1719614400 | 7.48 | 0 | 0.00 | 7.48 | 7.48 | 7.48 | 0 |
| 1719528000 | 7.48 | 0.08 | 1.08 | 7.4 | 7.5 | 7.36 | 65759 |
| 1719441600 | 7.4 | -0.03 | -0.40 | 7.4 | 7.49 | 7.36 | 96504 |
| 1719355200 | 7.43 | -0.05 | -0.67 | 7.55 | 7.58 | 7.4 | 93973 |
| 1719268800 | 7.48 | 0.04 | 0.54 | 7.47 | 7.6 | 7.47 | 81691 |
| 1719009600 | 7.44 | -0.07 | -0.92 | 7.51 | 7.52 | 7.43 | 56056 |
| 1718923200 | 7.509 | 0.02 | 0.25 | 7.47 | 7.51 | 7.442 | 76204 |
| 1718750400 | 7.49 | 0.02 | 0.27 | 7.47 | 7.52 | 7.44 | 84639 |
| 1718664000 | 7.47 | -0.05 | -0.66 | 7.5 | 7.51 | 7.38 | 74889 |
| 1718404800 | 7.52 | -0.1 | -1.31 | 7.43 | 7.55 | 7.43 | 63344 |
| 1718318400 | 7.62 | 0.04 | 0.53 | 7.64 | 7.67 | 7.55 | 81670 |
| 1718232000 | 7.58 | 0.06 | 0.80 | 7.62 | 7.68 | 7.58 | 82221 |
| 1718145600 | 7.52 | 0 | 0.00 | 7.55 | 7.56 | 7.49 | 54900 |
| 1718059200 | 7.52 | 0.02 | 0.27 | 7.45 | 7.55 | 7.44 | 37821 |
| 1717800000 | 7.5 | -0.07 | -0.92 | 7.5 | 7.52 | 7.4401 | 70922 |
| 1717713600 | 7.57 | 0.03 | 0.40 | 7.55 | 7.59 | 7.4953 | 33269 |
| 1717627200 | 7.54 | 0.01 | 0.15 | 7.59 | 7.59 | 7.46 | 65946 |
| 1717540800 | 7.529 | 0.1 | 1.33 | 7.44 | 7.57 | 7.44 | 98096 |
| 1717454400 | 7.43 | 0.04 | 0.54 | 7.4 | 7.5 | 7.39 | 51316 |
| 1717195200 | 7.39 | 0.2 | 2.78 | 7.25 | 7.41 | 7.25 | 47757 |
| 1717108800 | 7.19 | 0.04 | 0.56 | 7.18 | 7.26 | 7.1675 | 72673 |
| 1717022400 | 7.15 | -0.18 | -2.46 | 7.29 | 7.29 | 7.12 | 73958 |
| 1716936000 | 7.33 | -0.08 | -1.08 | 7.38 | 7.42 | 7.33 | 12463 |
| 1716590400 | 7.41 | 0.03 | 0.41 | 7.43 | 7.47 | 7.405 | 46319 |
| 1716504000 | 7.38 | -0.09 | -1.20 | 7.51 | 7.54 | 7.37 | 42804 |
| 1716417600 | 7.47 | -0.09 | -1.19 | 7.56 | 7.59 | 7.47 | 85482 |
| 1716331200 | 7.56 | 0.03 | 0.43 | 7.53 | 7.6 | 7.5 | 54381 |
| 1716244800 | 7.528 | -0.08 | -1.08 | 7.59 | 7.64 | 7.51 | 47594 |
| 1715985600 | 7.61 | 0.08 | 1.06 | 7.55 | 7.62 | 7.5407 | 79786 |
| 1715899200 | 7.53 | -0.08 | -1.05 | 7.63 | 7.63 | 7.53 | 52079 |
| 1715812800 | 7.61 | 0.11 | 1.47 | 7.53 | 7.63 | 7.51 | 78700 |
| 1715726400 | 7.5 | 0.08 | 1.08 | 7.4 | 7.52 | 7.4 | 84652 |
| 1715640000 | 7.42 | -0.01 | -0.13 | 7.43 | 7.5 | 7.41 | 45493 |
| 1715380800 | 7.43 | 0.02 | 0.27 | 7.43 | 7.46 | 7.4119 | 71545 |
| 1715294400 | 7.41 | 0.08 | 1.09 | 7.33 | 7.44 | 7.33 | 88403 |
| 1715208000 | 7.33 | -0.09 | -1.21 | 7.4 | 7.433 | 7.32 | 72112 |
| 1715121600 | 7.42 | 0.03 | 0.41 | 7.46 | 7.4999 | 7.42 | 54529 |
| 1715035200 | 7.39 | -0.02 | -0.27 | 7.46 | 7.48 | 7.39 | 66115 |
| 1714776000 | 7.41 | 0.15 | 2.07 | 7.36 | 7.43 | 7.31 | 80706 |
| 1714689600 | 7.26 | 0.04 | 0.55 | 7.25 | 7.27 | 7.19 | 51679 |
| 1714603200 | 7.22 | -0.07 | -0.96 | 7.27 | 7.3199 | 7.19 | 112863 |
| 1714516800 | 7.29 | -0.06 | -0.82 | 7.35 | 7.37 | 7.29 | 91806 |
| 1714430400 | 7.35 | 0.05 | 0.68 | 7.31 | 7.39 | 7.31 | 63221 |
| 1714171200 | 7.3 | 0.06 | 0.83 | 7.23 | 7.35 | 7.21 | 110108 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
