Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Nuveen Global Real Estate Securities I (NGJIX)

17.80
+0.08
+(0.45%)
At close: 6:26:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202517.7217.7217.7217.7217.72-
Apr 11, 202517.4217.4217.4217.4217.42-
Apr 10, 202517.1517.1517.1517.1517.15-
Apr 9, 202517.3617.3617.3617.3617.36-
Apr 8, 202516.5016.5016.5016.5016.50-
Apr 7, 202516.7716.7716.7716.7716.77-
Apr 4, 202517.2917.2917.2917.2917.29-
Apr 3, 202518.0618.0618.0618.0618.06-
Apr 2, 202518.4218.4218.4218.4218.42-
Apr 1, 202518.3518.3518.3518.3518.35-
Mar 31, 2025 0.11 Dividend
Mar 31, 202518.2918.2918.2918.2918.29-
Mar 28, 202518.3418.3418.3418.3418.23-
Mar 27, 202518.3618.3618.3618.3618.25-
Mar 26, 202518.4118.4118.4118.4118.30-
Mar 25, 202518.3718.3718.3718.3718.26-
Mar 24, 202518.4518.4518.4518.4518.34-
Mar 21, 202518.2218.2218.2218.2218.11-
Mar 20, 202518.4018.4018.4018.4018.29-
Mar 19, 202518.4218.4218.4218.4218.31-
Mar 18, 202518.4118.4118.4118.4118.30-
Mar 17, 202518.4918.4918.4918.4918.38-
Mar 14, 202518.2418.2418.2418.2418.13-
Mar 13, 202517.9517.9517.9517.9517.84-
Mar 12, 202518.2018.2018.2018.2018.09-
Mar 11, 202518.2018.2018.2018.2018.09-
Mar 10, 202518.3018.3018.3018.3018.19-
Mar 7, 202518.5018.5018.5018.5018.39-
Mar 6, 202518.4218.4218.4218.4218.31-
Mar 5, 202518.8618.8618.8618.8618.75-
Mar 4, 202518.6618.6618.6618.6618.55-
Mar 3, 202518.7718.7718.7718.7718.66-
Feb 28, 202518.6918.6918.6918.6918.58-
Feb 27, 202518.5918.5918.5918.5918.48-
Feb 26, 202518.5818.5818.5818.5818.47-
Feb 25, 202518.6418.6418.6418.6418.53-
Feb 24, 202518.4518.4518.4518.4518.34-
Feb 21, 202518.4118.4118.4118.4118.30-
Feb 20, 202518.5618.5618.5618.5618.45-
Feb 19, 202518.4718.4718.4718.4718.36-
Feb 18, 202518.5418.5418.5418.5418.43-
Feb 14, 202518.5118.5118.5118.5118.40-
Feb 13, 202518.6118.6118.6118.6118.50-
Feb 12, 202518.4018.4018.4018.4018.29-
Feb 11, 202518.5018.5018.5018.5018.39-
Feb 10, 202518.4418.4418.4418.4418.33-
Feb 7, 202518.4318.4318.4318.4318.32-
Feb 6, 202518.5418.5418.5418.5418.43-
Feb 5, 202518.4918.4918.4918.4918.38-
Feb 4, 202518.2818.2818.2818.2818.17-
Feb 3, 202518.2418.2418.2418.2418.13-
Jan 31, 202518.3018.3018.3018.3018.19-
Jan 30, 202518.3818.3818.3818.3818.27-
Jan 29, 202518.1618.1618.1618.1618.05-
Jan 28, 202518.3518.3518.3518.3518.24-
Jan 27, 202518.4618.4618.4618.4618.35-
Jan 24, 202518.3218.3218.3218.3218.21-
Jan 23, 202518.2218.2218.2218.2218.11-
Jan 22, 202518.0918.0918.0918.0917.98-
Jan 21, 202518.3418.3418.3418.3418.23-
Jan 17, 202518.0218.0218.0218.0217.91-
Jan 16, 202518.0318.0318.0318.0317.92-
Jan 15, 202517.7717.7717.7717.7717.66-
Jan 14, 202517.6617.6617.6617.6617.56-
Jan 13, 202517.5217.5217.5217.5217.42-
Jan 10, 202517.4117.4117.4117.4117.31-
Jan 8, 202517.7517.7517.7517.7517.64-
Jan 7, 202517.7817.7817.7817.7817.67-
Jan 6, 202517.9217.9217.9217.9217.81-
Jan 3, 202518.0818.0818.0818.0817.97-
Jan 2, 202517.8817.8817.8817.8817.77-
Dec 31, 202418.0118.0118.0118.0117.90-
Dec 30, 2024 0.21 Dividend
Dec 30, 202417.9217.9217.9217.9217.81-
Dec 27, 202418.2118.2118.2118.2117.90-
Dec 26, 202418.3318.3318.3318.3318.01-
Dec 24, 202418.2918.2918.2918.2917.97-
Dec 23, 202418.1718.1718.1718.1717.86-
Dec 20, 202418.1118.1118.1118.1117.80-
Dec 19, 202417.8117.8117.8117.8117.50-
Dec 18, 202418.0518.0518.0518.0517.74-
Dec 17, 202418.6618.6618.6618.6618.34-
Dec 16, 202418.7118.7118.7118.7118.39-
Dec 13, 202418.8218.8218.8218.8218.50-
Dec 12, 202418.8618.8618.8618.8618.53-
Dec 11, 202418.9518.9518.9518.9518.62-
Dec 10, 202418.9718.9718.9718.9718.64-
Dec 9, 202419.2119.2119.2119.2118.88-
Dec 6, 202419.2019.2019.2019.2018.87-
Dec 5, 202419.2519.2519.2519.2518.92-
Dec 4, 202419.3019.3019.3019.3018.97-
Dec 3, 202419.3219.3219.3219.3218.99-
Dec 2, 202419.3919.3919.3919.3919.06-
Nov 29, 202419.6119.6119.6119.6119.27-
Nov 27, 202419.6519.6519.6519.6519.31-
Nov 26, 202419.4919.4919.4919.4919.15-
Nov 25, 202419.4519.4519.4519.4519.11-
Nov 22, 202419.2619.2619.2619.2618.93-
Nov 21, 202419.1519.1519.1519.1518.82-
Nov 20, 202419.0919.0919.0919.0918.76-
Nov 19, 202419.1919.1919.1919.1918.86-
Nov 18, 202419.0719.0719.0719.0718.74-
Nov 15, 202418.9718.9718.9718.9718.64-
Nov 14, 202418.9518.9518.9518.9518.62-
Nov 13, 202419.0819.0819.0819.0818.75-
Nov 12, 202419.0919.0919.0919.0918.76-
Nov 11, 202419.3219.3219.3219.3218.99-
Nov 8, 202419.3819.3819.3819.3819.05-
Nov 7, 202419.2719.2719.2719.2718.94-
Nov 6, 202419.0819.0819.0819.0818.75-
Nov 5, 202419.4119.4119.4119.4119.08-
Nov 4, 202419.1819.1819.1819.1818.85-
Nov 1, 202419.0719.0719.0719.0718.74-
Oct 31, 202419.2019.2019.2019.2018.87-
Oct 30, 202419.5019.5019.5019.5019.16-
Oct 29, 202419.4519.4519.4519.4519.11-
Oct 28, 202419.5519.5519.5519.5519.21-
Oct 25, 202419.4819.4819.4819.4819.14-
Oct 24, 202419.6319.6319.6319.6319.29-
Oct 23, 202419.6619.6619.6619.6619.32-
Oct 22, 202419.5819.5819.5819.5819.24-
Oct 21, 202419.5919.5919.5919.5919.25-
Oct 18, 202419.9719.9719.9719.9719.63-
Oct 17, 202419.9019.9019.9019.9019.56-
Oct 16, 202419.9919.9919.9919.9919.65-
Oct 15, 202419.7719.7719.7719.7719.43-
Oct 14, 202419.6919.6919.6919.6919.35-
Oct 11, 202419.6419.6419.6419.6419.30-
Oct 10, 202419.4919.4919.4919.4919.15-
Oct 9, 202419.6019.6019.6019.6019.26-
Oct 8, 202419.6119.6119.6119.6119.27-
Oct 7, 202419.6519.6519.6519.6519.31-
Oct 4, 202419.8519.8519.8519.8519.51-
Oct 3, 202419.9019.9019.9019.9019.56-
Oct 2, 202420.0420.0420.0420.0419.69-
Oct 1, 202420.1220.1220.1220.1219.77-
Sep 30, 2024 0.10 Dividend
Sep 30, 202420.2120.2120.2120.2119.86-
Sep 27, 202420.2820.2820.2820.2819.83-
Sep 26, 202420.2820.2820.2820.2819.83-
Sep 25, 202420.2620.2620.2620.2619.81-
Sep 24, 202420.3720.3720.3720.3719.92-
Sep 23, 202420.3720.3720.3720.3719.92-
Sep 20, 202420.1920.1920.1920.1919.74-
Sep 19, 202420.3120.3120.3120.3119.86-
Sep 18, 202420.2320.2320.2320.2319.78-
Sep 17, 202420.3020.3020.3020.3019.85-
Sep 16, 202420.4620.4620.4620.4620.00-
Sep 13, 202420.4020.4020.4020.4019.95-
Sep 12, 202420.2520.2520.2520.2519.80-
Sep 11, 202420.1520.1520.1520.1519.70-
Sep 10, 202420.1620.1620.1620.1619.71-
Sep 9, 202419.9319.9319.9319.9319.49-
Sep 6, 202419.7219.7219.7219.7219.28-
Sep 5, 202419.8119.8119.8119.8119.37-
Sep 4, 202419.7619.7619.7619.7619.32-
Sep 3, 202419.6719.6719.6719.6719.23-
Aug 30, 202419.7719.7719.7719.7719.33-
Aug 29, 202419.6219.6219.6219.6219.18-
Aug 28, 202419.6919.6919.6919.6919.25-
Aug 27, 202419.7719.7719.7719.7719.33-
Aug 26, 202419.7119.7119.7119.7119.27-
Aug 23, 202419.6919.6919.6919.6919.25-
Aug 22, 202419.3419.3419.3419.3418.91-
Aug 21, 202419.3119.3119.3119.3118.88-
Aug 20, 202419.2219.2219.2219.2218.79-
Aug 19, 202419.2519.2519.2519.2518.82-
Aug 16, 202419.0719.0719.0719.0718.65-
Aug 15, 202419.0519.0519.0519.0518.63-
Aug 14, 202419.0619.0619.0619.0618.64-
Aug 13, 202419.0019.0019.0019.0018.58-
Aug 12, 202418.7918.7918.7918.7918.37-
Aug 9, 202418.9018.9018.9018.9018.48-
Aug 8, 202418.8018.8018.8018.8018.38-
Aug 7, 202418.6018.6018.6018.6018.19-
Aug 6, 202418.6718.6718.6718.6718.25-
Aug 5, 202418.3518.3518.3518.3517.94-
Aug 2, 202418.8118.8118.8118.8118.39-
Aug 1, 202418.8018.8018.8018.8018.38-
Jul 31, 202418.7518.7518.7518.7518.33-
Jul 30, 202418.7418.7418.7418.7418.32-
Jul 29, 202418.6318.6318.6318.6318.21-
Jul 26, 202418.5318.5318.5318.5318.12-
Jul 25, 202418.2318.2318.2318.2317.82-
Jul 24, 202418.3718.3718.3718.3717.96-
Jul 23, 202418.6318.6318.6318.6318.21-
Jul 22, 202418.6718.6718.6718.6718.25-
Jul 19, 202418.5118.5118.5118.5118.10-
Jul 18, 202418.5618.5618.5618.5618.15-
Jul 17, 202418.6918.6918.6918.6918.27-
Jul 16, 202418.6118.6118.6118.6118.20-
Jul 15, 202418.4618.4618.4618.4618.05-
Jul 12, 202418.4018.4018.4018.4017.99-
Jul 11, 202418.2018.2018.2018.2017.79-
Jul 10, 202417.8317.8317.8317.8317.43-
Jul 9, 202417.6617.6617.6617.6617.27-
Jul 8, 202417.6817.6817.6817.6817.29-
Jul 5, 202417.7017.7017.7017.7017.31-
Jul 3, 202417.6017.6017.6017.6017.21-
Jul 2, 202417.5517.5517.5517.5517.16-
Jul 1, 202417.4517.4517.4517.4517.06-
Jun 28, 2024 0.15 Dividend
Jun 28, 202417.5417.5417.5417.5417.15-
Jun 27, 202417.5617.5617.5617.5617.02-
Jun 26, 202417.4617.4617.4617.4616.92-
Jun 25, 202417.5517.5517.5517.5517.01-
Jun 24, 202417.6817.6817.6817.6817.13-
Jun 21, 202417.5617.5617.5617.5617.02-
Jun 20, 202417.5717.5717.5717.5717.03-
Jun 18, 202417.6217.6217.6217.6217.08-
Jun 17, 202417.5617.5617.5617.5617.02-
Jun 14, 202417.6217.6217.6217.6217.08-
Jun 13, 202417.6417.6417.6417.6417.10-
Jun 12, 202417.6317.6317.6317.6317.09-
Jun 11, 202417.4817.4817.4817.4816.94-
Jun 10, 202417.6317.6317.6317.6317.09-
Jun 7, 202417.6117.6117.6117.6117.07-
Jun 6, 202417.8617.8617.8617.8617.31-
Jun 5, 202417.8617.8617.8617.8617.31-
Jun 4, 202417.8217.8217.8217.8217.27-
Jun 3, 202417.7017.7017.7017.7017.15-
May 31, 202417.6917.6917.6917.6917.14-
May 30, 202417.4417.4417.4417.4416.90-
May 29, 202417.1917.1917.1917.1916.66-
May 28, 202417.3717.3717.3717.3716.83-
May 24, 202417.4317.4317.4317.4316.89-
May 23, 202417.4117.4117.4117.4116.87-
May 22, 202417.7517.7517.7517.7517.20-
May 21, 202417.9117.9117.9117.9117.36-
May 20, 202417.9517.9517.9517.9517.40-
May 17, 202418.0318.0318.0318.0317.47-
May 16, 202418.0218.0218.0218.0217.46-
May 15, 202418.0218.0218.0218.0217.46-
May 14, 202417.7717.7717.7717.7717.22-
May 13, 202417.6817.6817.6817.6817.13-
May 10, 202417.6617.6617.6617.6617.12-
May 9, 202417.7217.7217.7217.7217.17-
May 8, 202417.4717.4717.4717.4716.93-
May 7, 202417.6017.6017.6017.6017.06-
May 6, 202417.5017.5017.5017.5016.96-
May 3, 202417.4617.4617.4617.4616.92-
May 2, 202417.3317.3317.3317.3316.80-
May 1, 202417.0017.0017.0017.0016.48-
Apr 30, 202416.9916.9916.9916.9916.47-
Apr 29, 202417.2217.2217.2217.2216.69-
Apr 26, 202417.0517.0517.0517.0516.52-
Apr 25, 202417.0117.0117.0117.0116.49-
Apr 24, 202417.0917.0917.0917.0916.56-
Apr 23, 202417.1717.1717.1717.1716.64-
Apr 22, 202417.0017.0017.0017.0016.48-
Apr 19, 202416.8216.8216.8216.8216.30-
Apr 18, 202416.7816.7816.7816.7816.26-
Apr 17, 202416.7816.7816.7816.7816.26-
Apr 16, 202416.8516.8516.8516.8516.33-

Related Tickers