NYSE - Delayed Quote • USD
Nuveen Real Estate Income Fund (JRS)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.18 | 7.20 | 7.10 | 7.12 | 7.12 | 51,100 |
| 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 9, 2024 | 7.62 | 7.71 | 7.55 | 7.71 | 7.71 | 66,600 |
| Apr 8, 2024 | 7.51 | 7.61 | 7.49 | 7.55 | 7.55 | 71,600 |
| Apr 5, 2024 | 7.46 | 7.60 | 7.45 | 7.45 | 7.45 | 73,900 |
| Apr 4, 2024 | 7.55 | 7.62 | 7.45 | 7.47 | 7.47 | 109,400 |
| Apr 3, 2024 | 7.50 | 7.58 | 7.44 | 7.47 | 7.47 | 124,700 |
| Apr 2, 2024 | 7.64 | 7.81 | 7.53 | 7.55 | 7.55 | 106,500 |
| Apr 1, 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 | 0.17 Dividend | |||||
| Mar 14, 2024 | 7.84 | 7.85 | 7.66 | 7.68 | 7.68 | 66,200 |
| 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 8, 2024 | 7.89 | 7.99 | 7.89 | 7.91 | 7.74 | 47,100 |
| Mar 7, 2024 | 7.87 | 7.95 | 7.82 | 7.84 | 7.67 | 82,100 |
| Mar 6, 2024 | 7.78 | 7.88 | 7.78 | 7.82 | 7.65 | 48,200 |
| Mar 5, 2024 | 7.87 | 7.94 | 7.75 | 7.75 | 7.58 | 66,800 |
| Mar 4, 2024 | 7.89 | 7.91 | 7.83 | 7.90 | 7.73 | 69,700 |
| Mar 1, 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 9, 2024 | 7.58 | 7.58 | 7.48 | 7.53 | 7.37 | 71,400 |
| Feb 8, 2024 | 7.45 | 7.58 | 7.45 | 7.52 | 7.36 | 80,000 |
| Feb 7, 2024 | 7.50 | 7.53 | 7.46 | 7.48 | 7.32 | 88,200 |
| Feb 6, 2024 | 7.40 | 7.52 | 7.40 | 7.48 | 7.32 | 126,900 |
| Feb 5, 2024 | 7.48 | 7.51 | 7.34 | 7.40 | 7.24 | 73,800 |
| Feb 2, 2024 | 7.62 | 7.64 | 7.48 | 7.53 | 7.37 | 93,400 |
| Feb 1, 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 9, 2024 | 7.73 | 7.75 | 7.66 | 7.75 | 7.58 | 54,100 |
| Jan 8, 2024 | 7.65 | 7.79 | 7.62 | 7.78 | 7.61 | 88,900 |
| Jan 5, 2024 | 7.60 | 7.72 | 7.59 | 7.62 | 7.46 | 84,300 |
| Jan 4, 2024 | 7.64 | 7.68 | 7.51 | 7.66 | 7.50 | 80,200 |
| Jan 3, 2024 | 7.79 | 7.79 | 7.61 | 7.61 | 7.45 | 100,800 |
| Jan 2, 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 | 0.17 Dividend | |||||
| Dec 14, 2023 | 7.71 | 7.90 | 7.71 | 7.86 | 7.69 | 132,400 |
| 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 8, 2023 | 7.33 | 7.37 | 7.29 | 7.35 | 7.03 | 42,300 |
| Dec 7, 2023 | 7.35 | 7.40 | 7.32 | 7.35 | 7.03 | 53,500 |
| Dec 6, 2023 | 7.35 | 7.42 | 7.34 | 7.34 | 7.02 | 165,800 |
| Dec 5, 2023 | 7.40 | 7.40 | 7.31 | 7.34 | 7.02 | 101,200 |
| Dec 4, 2023 | 7.30 | 7.41 | 7.30 | 7.40 | 7.08 | 114,500 |
| Dec 1, 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 |
| Nov 24, 2023 | 6.87 | 6.90 | 6.84 | 6.88 | 6.58 | 39,100 |
| Nov 22, 2023 | 6.88 | 6.90 | 6.78 | 6.84 | 6.55 | 78,300 |
| Nov 21, 2023 | 6.81 | 6.86 | 6.77 | 6.83 | 6.54 | 80,600 |
| Nov 20, 2023 | 6.75 | 6.86 | 6.74 | 6.82 | 6.53 | 112,100 |
| Nov 17, 2023 | 6.84 | 6.84 | 6.73 | 6.75 | 6.46 | 61,000 |
| Nov 16, 2023 | 6.80 | 6.84 | 6.77 | 6.80 | 6.51 | 78,500 |
| Nov 15, 2023 | 6.88 | 6.90 | 6.81 | 6.85 | 6.56 | 63,700 |
| Nov 14, 2023 | 6.60 | 6.90 | 6.60 | 6.79 | 6.50 | 105,800 |
| Nov 13, 2023 | 6.45 | 6.47 | 6.41 | 6.43 | 6.15 | 63,100 |
| Nov 10, 2023 | 6.40 | 6.49 | 6.40 | 6.48 | 6.20 | 76,400 |
| Nov 9, 2023 | 6.51 | 6.51 | 6.37 | 6.39 | 6.12 | 153,600 |
| Nov 8, 2023 | 6.45 | 6.53 | 6.45 | 6.46 | 6.18 | 95,500 |
| Nov 7, 2023 | 6.53 | 6.58 | 6.47 | 6.47 | 6.19 | 80,100 |
| Nov 6, 2023 | 6.78 | 6.78 | 6.58 | 6.59 | 6.31 | 95,700 |
| Nov 3, 2023 | 6.65 | 6.86 | 6.63 | 6.76 | 6.47 | 101,300 |
| Nov 2, 2023 | 6.34 | 6.62 | 6.34 | 6.58 | 6.30 | 79,400 |
| Nov 1, 2023 | 6.19 | 6.30 | 6.16 | 6.30 | 6.03 | 92,100 |
| Oct 31, 2023 | 6.02 | 6.16 | 6.02 | 6.15 | 5.89 | 72,600 |
| Oct 30, 2023 | 5.97 | 6.04 | 5.95 | 6.00 | 5.74 | 78,300 |
| Oct 27, 2023 | 6.03 | 6.09 | 5.96 | 5.96 | 5.70 | 75,700 |
| Oct 26, 2023 | 5.96 | 6.11 | 5.95 | 6.06 | 5.80 | 91,300 |
| Oct 25, 2023 | 6.11 | 6.11 | 5.98 | 5.98 | 5.72 | 93,700 |
| Oct 24, 2023 | 6.09 | 6.19 | 6.09 | 6.16 | 5.90 | 88,900 |
| Oct 23, 2023 | 6.04 | 6.17 | 6.03 | 6.07 | 5.81 | 76,900 |
| Oct 20, 2023 | 6.16 | 6.29 | 6.16 | 6.16 | 5.90 | 155,900 |
| Oct 19, 2023 | 6.52 | 6.52 | 6.14 | 6.26 | 5.99 | 175,400 |
| Oct 18, 2023 | 6.62 | 6.62 | 6.49 | 6.50 | 6.22 | 112,500 |
| Oct 17, 2023 | 6.64 | 6.79 | 6.64 | 6.67 | 6.38 | 40,000 |
| Oct 16, 2023 | 6.70 | 6.73 | 6.64 | 6.69 | 6.40 | 95,200 |
| Oct 13, 2023 | 6.74 | 6.79 | 6.63 | 6.64 | 6.35 | 50,600 |
| Oct 12, 2023 | 6.80 | 6.80 | 6.67 | 6.71 | 6.42 | 53,300 |
| Oct 11, 2023 | 6.77 | 6.83 | 6.74 | 6.81 | 6.52 | 57,300 |
| Oct 10, 2023 | 6.75 | 6.82 | 6.68 | 6.75 | 6.46 | 70,300 |
| Oct 9, 2023 | 6.57 | 6.71 | 6.51 | 6.70 | 6.41 | 97,100 |
| Oct 6, 2023 | 6.54 | 6.64 | 6.42 | 6.60 | 6.32 | 133,700 |
| Oct 5, 2023 | 6.52 | 6.61 | 6.45 | 6.54 | 6.26 | 133,700 |
| Oct 4, 2023 | 6.46 | 6.55 | 6.40 | 6.53 | 6.25 | 138,700 |
| Oct 3, 2023 | 6.55 | 6.60 | 6.41 | 6.46 | 6.18 | 170,500 |
| Oct 2, 2023 | 6.71 | 6.74 | 6.59 | 6.65 | 6.36 | 206,500 |
| Sep 29, 2023 | 6.63 | 6.76 | 6.63 | 6.70 | 6.41 | 104,800 |
| Sep 28, 2023 | 6.52 | 6.67 | 6.52 | 6.63 | 6.35 | 85,100 |
| Sep 27, 2023 | 6.62 | 6.69 | 6.51 | 6.53 | 6.25 | 124,400 |
| Sep 26, 2023 | 6.75 | 6.75 | 6.58 | 6.60 | 6.32 | 121,000 |
| Sep 25, 2023 | 6.75 | 6.80 | 6.74 | 6.75 | 6.46 | 86,000 |
| Sep 22, 2023 | 6.75 | 6.85 | 6.74 | 6.80 | 6.51 | 159,400 |
| Sep 21, 2023 | 6.94 | 6.95 | 6.76 | 6.76 | 6.47 | 104,700 |
| Sep 20, 2023 | 6.99 | 7.06 | 6.96 | 6.98 | 6.68 | 120,200 |
| Sep 19, 2023 | 6.94 | 7.00 | 6.93 | 6.93 | 6.63 | 67,300 |
| Sep 18, 2023 | 6.99 | 7.04 | 6.94 | 6.98 | 6.68 | 97,600 |
| Sep 15, 2023 | 6.95 | 7.06 | 6.95 | 6.99 | 6.69 | 83,300 |
| Sep 14, 2023 | 0.17 Dividend | |||||
| Sep 14, 2023 | 6.93 | 6.99 | 6.93 | 6.98 | 6.68 | 88,900 |
| Sep 13, 2023 | 7.14 | 7.14 | 7.01 | 7.02 | 6.56 | 68,300 |
| Sep 12, 2023 | 7.04 | 7.14 | 7.04 | 7.10 | 6.63 | 90,500 |
| Sep 11, 2023 | 7.20 | 7.20 | 7.10 | 7.10 | 6.63 | 61,100 |
| Sep 8, 2023 | 7.20 | 7.27 | 7.15 | 7.15 | 6.68 | 31,500 |
| Sep 7, 2023 | 7.14 | 7.23 | 7.14 | 7.19 | 6.71 | 25,100 |
| Sep 6, 2023 | 7.14 | 7.19 | 7.12 | 7.15 | 6.68 | 57,200 |
| Sep 5, 2023 | 7.28 | 7.30 | 7.15 | 7.16 | 6.69 | 79,500 |
| Sep 1, 2023 | 7.36 | 7.36 | 7.29 | 7.30 | 6.82 | 49,100 |
| Aug 31, 2023 | 7.35 | 7.36 | 7.30 | 7.30 | 6.82 | 40,600 |
| Aug 30, 2023 | 7.31 | 7.37 | 7.31 | 7.33 | 6.85 | 75,200 |
| Aug 29, 2023 | 7.24 | 7.32 | 7.24 | 7.31 | 6.83 | 57,900 |
| Aug 28, 2023 | 7.17 | 7.28 | 7.17 | 7.23 | 6.75 | 51,300 |
| Aug 25, 2023 | 7.16 | 7.21 | 7.15 | 7.17 | 6.70 | 35,900 |
| Aug 24, 2023 | 7.17 | 7.28 | 7.12 | 7.13 | 6.66 | 53,600 |
| Aug 23, 2023 | 7.06 | 7.16 | 7.06 | 7.15 | 6.68 | 41,600 |
| Aug 22, 2023 | 7.05 | 7.08 | 7.03 | 7.06 | 6.59 | 46,100 |
| Aug 21, 2023 | 7.12 | 7.14 | 7.01 | 7.07 | 6.60 | 55,900 |
| Aug 18, 2023 | 7.10 | 7.15 | 7.09 | 7.12 | 6.65 | 60,400 |
| Aug 17, 2023 | 7.24 | 7.25 | 7.12 | 7.12 | 6.65 | 74,000 |
| Aug 16, 2023 | 7.27 | 7.32 | 7.21 | 7.22 | 6.74 | 35,800 |
| Aug 15, 2023 | 7.40 | 7.40 | 7.24 | 7.27 | 6.79 | 66,100 |
| Aug 14, 2023 | 7.45 | 7.47 | 7.40 | 7.41 | 6.92 | 40,500 |
| Aug 11, 2023 | 7.40 | 7.48 | 7.40 | 7.45 | 6.96 | 46,600 |
| Aug 10, 2023 | 7.49 | 7.58 | 7.44 | 7.45 | 6.96 | 55,400 |
| Aug 9, 2023 | 7.50 | 7.55 | 7.48 | 7.49 | 6.99 | 47,700 |
| Aug 8, 2023 | 7.55 | 7.55 | 7.47 | 7.53 | 7.03 | 52,400 |
| Aug 7, 2023 | 7.41 | 7.61 | 7.40 | 7.57 | 7.07 | 82,800 |
| Aug 4, 2023 | 7.44 | 7.54 | 7.41 | 7.43 | 6.94 | 44,000 |
| Aug 3, 2023 | 7.61 | 7.61 | 7.40 | 7.47 | 6.98 | 101,400 |
| Aug 2, 2023 | 7.69 | 7.69 | 7.61 | 7.65 | 7.14 | 119,000 |
| Aug 1, 2023 | 7.71 | 7.75 | 7.64 | 7.69 | 7.18 | 77,700 |
| Jul 31, 2023 | 7.60 | 7.75 | 7.59 | 7.73 | 7.22 | 112,700 |
| Jul 28, 2023 | 7.60 | 7.74 | 7.56 | 7.59 | 7.09 | 107,400 |
| Jul 27, 2023 | 7.69 | 7.72 | 7.55 | 7.57 | 7.07 | 97,700 |
| Jul 26, 2023 | 7.61 | 7.71 | 7.61 | 7.68 | 7.17 | 128,600 |
| Jul 25, 2023 | 7.69 | 7.73 | 7.63 | 7.63 | 7.13 | 78,100 |
| Jul 24, 2023 | 7.68 | 7.74 | 7.67 | 7.70 | 7.19 | 103,700 |
| Jul 21, 2023 | 7.63 | 7.72 | 7.57 | 7.68 | 7.17 | 70,100 |
| Jul 20, 2023 | 7.58 | 7.63 | 7.54 | 7.62 | 7.12 | 63,700 |
| Jul 19, 2023 | 7.49 | 7.61 | 7.48 | 7.60 | 7.10 | 95,500 |
| Jul 18, 2023 | 7.56 | 7.57 | 7.48 | 7.49 | 6.99 | 75,800 |
| Jul 17, 2023 | 7.64 | 7.64 | 7.55 | 7.56 | 7.06 | 66,800 |
| Jul 14, 2023 | 7.69 | 7.69 | 7.61 | 7.61 | 7.11 | 73,100 |
| Jul 13, 2023 | 7.67 | 7.67 | 7.58 | 7.65 | 7.14 | 57,300 |
| Jul 12, 2023 | 7.61 | 7.70 | 7.60 | 7.63 | 7.13 | 103,400 |
| Jul 11, 2023 | 7.47 | 7.55 | 7.45 | 7.55 | 7.05 | 147,300 |
| Jul 10, 2023 | 7.46 | 7.50 | 7.45 | 7.48 | 6.99 | 63,300 |
| Jul 7, 2023 | 7.45 | 7.52 | 7.45 | 7.49 | 6.99 | 96,300 |
| Jul 6, 2023 | 7.49 | 7.49 | 7.36 | 7.45 | 6.96 | 96,600 |
| Jul 5, 2023 | 7.55 | 7.65 | 7.49 | 7.58 | 7.08 | 100,200 |
| Jul 3, 2023 | 7.49 | 7.62 | 7.41 | 7.59 | 7.09 | 108,700 |
| Jun 30, 2023 | 7.34 | 7.43 | 7.29 | 7.43 | 6.94 | 87,000 |
| Jun 29, 2023 | 7.16 | 7.29 | 7.16 | 7.27 | 6.79 | 73,700 |
| Jun 28, 2023 | 7.21 | 7.25 | 7.18 | 7.19 | 6.71 | 76,500 |
| Jun 27, 2023 | 7.11 | 7.26 | 7.07 | 7.23 | 6.75 | 75,900 |
| Jun 26, 2023 | 6.96 | 7.12 | 6.96 | 7.11 | 6.64 | 105,400 |
| Jun 23, 2023 | 6.96 | 7.04 | 6.95 | 6.96 | 6.50 | 83,000 |
| Jun 22, 2023 | 7.11 | 7.11 | 6.95 | 7.01 | 6.55 | 59,100 |
| Jun 21, 2023 | 7.09 | 7.14 | 7.07 | 7.12 | 6.65 | 46,400 |
| Jun 20, 2023 | 7.22 | 7.23 | 7.13 | 7.14 | 6.67 | 159,800 |
| Jun 16, 2023 | 7.29 | 7.36 | 7.21 | 7.21 | 6.73 | 200,600 |
| Jun 15, 2023 | 7.25 | 7.32 | 7.23 | 7.31 | 6.83 | 100,500 |
| Jun 14, 2023 | 0.17 Dividend | |||||
| Jun 14, 2023 | 7.22 | 7.33 | 7.22 | 7.26 | 6.78 | 112,200 |
| Jun 13, 2023 | 7.38 | 7.43 | 7.37 | 7.41 | 6.76 | 74,700 |
| Jun 12, 2023 | 7.41 | 7.41 | 7.34 | 7.38 | 6.73 | 123,000 |
| Jun 9, 2023 | 7.40 | 7.45 | 7.36 | 7.37 | 6.72 | 74,900 |
| Jun 8, 2023 | 7.46 | 7.47 | 7.34 | 7.40 | 6.75 | 102,300 |
| Jun 7, 2023 | 7.38 | 7.49 | 7.38 | 7.47 | 6.82 | 71,600 |
| Jun 6, 2023 | 7.21 | 7.34 | 7.21 | 7.33 | 6.69 | 87,200 |
| Jun 5, 2023 | 7.29 | 7.29 | 7.20 | 7.24 | 6.61 | 41,600 |
| Jun 2, 2023 | 7.20 | 7.31 | 7.18 | 7.27 | 6.63 | 58,500 |
| Jun 1, 2023 | 7.06 | 7.14 | 7.00 | 7.12 | 6.50 | 116,900 |
| May 31, 2023 | 6.95 | 7.07 | 6.91 | 7.04 | 6.42 | 92,300 |
| May 30, 2023 | 6.95 | 7.03 | 6.95 | 6.99 | 6.38 | 56,600 |
| May 26, 2023 | 6.84 | 6.96 | 6.82 | 6.94 | 6.33 | 45,900 |
| May 25, 2023 | 6.88 | 6.89 | 6.78 | 6.85 | 6.25 | 74,200 |
| May 24, 2023 | 7.01 | 7.03 | 6.86 | 6.88 | 6.28 | 79,500 |
| May 23, 2023 | 7.08 | 7.18 | 7.06 | 7.06 | 6.44 | 49,400 |
| May 22, 2023 | 7.10 | 7.16 | 7.06 | 7.13 | 6.51 | 37,800 |
| May 19, 2023 | 7.11 | 7.17 | 7.08 | 7.10 | 6.48 | 42,900 |
| May 18, 2023 | 7.09 | 7.18 | 7.09 | 7.11 | 6.49 | 28,100 |
| May 17, 2023 | 7.09 | 7.17 | 7.02 | 7.11 | 6.49 | 56,100 |
| May 16, 2023 | 7.24 | 7.25 | 7.09 | 7.09 | 6.47 | 46,600 |
| May 15, 2023 | 7.20 | 7.26 | 7.20 | 7.24 | 6.61 | 16,900 |
| May 12, 2023 | 7.23 | 7.24 | 7.20 | 7.21 | 6.58 | 46,200 |
| May 11, 2023 | 7.33 | 7.33 | 7.22 | 7.23 | 6.60 | 66,700 |
| May 10, 2023 | 7.38 | 7.41 | 7.32 | 7.35 | 6.71 | 40,200 |
| May 9, 2023 | 7.34 | 7.37 | 7.25 | 7.31 | 6.67 | 42,000 |
| May 8, 2023 | 7.41 | 7.43 | 7.38 | 7.39 | 6.74 | 42,800 |
| May 5, 2023 | 7.28 | 7.44 | 7.28 | 7.40 | 6.75 | 84,300 |
| May 4, 2023 | 7.26 | 7.30 | 7.20 | 7.26 | 6.62 | 104,100 |
| May 3, 2023 | 7.30 | 7.41 | 7.25 | 7.25 | 6.62 | 96,300 |
| May 2, 2023 | 7.49 | 7.50 | 7.28 | 7.33 | 6.69 | 55,900 |
| May 1, 2023 | 7.52 | 7.61 | 7.50 | 7.51 | 6.85 | 88,900 |
| Apr 28, 2023 | 7.43 | 7.57 | 7.43 | 7.54 | 6.88 | 44,600 |
| Apr 27, 2023 | 7.25 | 7.46 | 7.25 | 7.43 | 6.78 | 40,400 |
| Apr 26, 2023 | 7.30 | 7.37 | 7.22 | 7.24 | 6.61 | 97,500 |
| Apr 25, 2023 | 7.39 | 7.47 | 7.30 | 7.30 | 6.66 | 87,200 |
| Apr 24, 2023 | 7.45 | 7.47 | 7.32 | 7.44 | 6.79 | 16,600 |
| Apr 21, 2023 | 7.44 | 7.50 | 7.31 | 7.44 | 6.79 | 47,800 |
| Apr 20, 2023 | 7.46 | 7.55 | 7.44 | 7.47 | 6.82 | 53,900 |
| Apr 19, 2023 | 7.48 | 7.56 | 7.44 | 7.54 | 6.88 | 60,400 |
Related Tickers
NRO Neuberger Berman Real Estate Securities Income Fund Inc.
3.0000
-1.15%
JRI Nuveen Real Asset Income and Growth Fund
10.91
-0.64%
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
13.02
-1.11%
FFA First Trust Enhanced Equity Income Fund
18.01
-0.55%
HYB The New America High Income Fund Inc.
7.04
+0.14%
AWP abrdn Global Premier Properties Fund
3.5900
-0.55%
ETW Eaton Vance Tax-Managed Global Buy-Write Opportunities Fund
7.89
0.00%
JQC Nuveen Credit Strategies Income Fund
5.40
0.00%
RFI Cohen & Steers Total Return Realty Fund, Inc.
10.79
-0.55%
SPXX Nuveen S&P 500 Dynamic Overwrite Fund
15.08
+0.13%