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:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2300 | 3.2300 | 112,689 |
| 02 May 2024 | 3.1400 | 3.1700 | 3.1200 | 3.1700 | 3.1700 | 69,100 |
| 01 May 2024 | 3.1400 | 3.1700 | 3.1100 | 3.1300 | 3.1300 | 129,700 |
| 30 Apr 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1200 | 3.1200 | 161,500 |
| 29 Apr 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 170,800 |
| 26 Apr 2024 | 3.1200 | 3.1900 | 3.1200 | 3.1600 | 3.1600 | 141,200 |
| 25 Apr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 3.1100 | 78,800 |
| 24 Apr 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1500 | 3.1500 | 65,600 |
| 23 Apr 2024 | 3.1000 | 3.1500 | 3.0700 | 3.1500 | 3.1500 | 206,100 |
| 22 Apr 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 89,500 |
| 19 Apr 2024 | 3.0200 | 3.0300 | 3.0000 | 3.0200 | 3.0200 | 96,200 |
| 18 Apr 2024 | 3.0600 | 3.0600 | 2.9900 | 3.0000 | 3.0000 | 197,900 |
| 17 Apr 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0400 | 3.0400 | 241,000 |
| 16 Apr 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 3.0200 | 262,600 |
| 15 Apr 2024 | 3.1800 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | 289,700 |
| 12 Apr 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 163,800 |
| 12 Apr 2024 | 0.031 Dividend | |||||
| 11 Apr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2500 | 3.2190 | 115,300 |
| 10 Apr 2024 | 3.3000 | 3.3000 | 3.2600 | 3.2700 | 3.2388 | 153,800 |
| 09 Apr 2024 | 3.3100 | 3.3500 | 3.3100 | 3.3300 | 3.2982 | 76,900 |
| 08 Apr 2024 | 3.3100 | 3.3400 | 3.3000 | 3.3000 | 3.2685 | 160,500 |
| 05 Apr 2024 | 3.3000 | 3.3500 | 3.2900 | 3.2900 | 3.2586 | 84,900 |
| 04 Apr 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2900 | 3.2586 | 137,800 |
| 03 Apr 2024 | 3.2800 | 3.3000 | 3.2500 | 3.2800 | 3.2487 | 223,500 |
| 02 Apr 2024 | 3.2900 | 3.3000 | 3.2500 | 3.2700 | 3.2388 | 153,400 |
| 01 Apr 2024 | 3.3500 | 3.3700 | 3.2900 | 3.3100 | 3.2784 | 263,400 |
| 28 Mar 2024 | 3.3300 | 3.3500 | 3.3100 | 3.3400 | 3.3081 | 208,500 |
| 27 Mar 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3100 | 3.2784 | 191,000 |
| 26 Mar 2024 | 3.2300 | 3.3000 | 3.2200 | 3.2800 | 3.2487 | 345,500 |
| 25 Mar 2024 | 3.2200 | 3.2400 | 3.2000 | 3.2200 | 3.1893 | 180,300 |
| 22 Mar 2024 | 3.2100 | 3.2400 | 3.2100 | 3.2100 | 3.1794 | 261,600 |
| 21 Mar 2024 | 3.2500 | 3.2600 | 3.2200 | 3.2200 | 3.1893 | 136,900 |
| 20 Mar 2024 | 3.1800 | 3.2200 | 3.1800 | 3.2200 | 3.1893 | 150,500 |
| 19 Mar 2024 | 3.2000 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 139,300 |
| 18 Mar 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 230,000 |
| 15 Mar 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1900 | 3.1596 | 130,300 |
| 14 Mar 2024 | 3.2500 | 3.2700 | 3.1800 | 3.2000 | 3.1695 | 183,700 |
| 14 Mar 2024 | 0.031 Dividend | |||||
| 13 Mar 2024 | 3.3000 | 3.3100 | 3.2700 | 3.2800 | 3.2180 | 146,900 |
| 12 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2900 | 3.2278 | 240,100 |
| 11 Mar 2024 | 3.2800 | 3.3000 | 3.2600 | 3.2800 | 3.2180 | 165,600 |
| 08 Mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 290,600 |
| 07 Mar 2024 | 3.2900 | 3.3200 | 3.2800 | 3.2800 | 3.2180 | 167,800 |
| 06 Mar 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 91,700 |
| 05 Mar 2024 | 3.2900 | 3.3000 | 3.2700 | 3.2800 | 3.2180 | 167,600 |
| 04 Mar 2024 | 3.3300 | 3.3400 | 3.2900 | 3.2900 | 3.2278 | 170,900 |
| 01 Mar 2024 | 3.3100 | 3.3200 | 3.2500 | 3.3200 | 3.2573 | 300,200 |
| 29 Feb 2024 | 3.2900 | 3.3100 | 3.2900 | 3.2900 | 3.2278 | 162,300 |
| 28 Feb 2024 | 3.2900 | 3.2900 | 3.2600 | 3.2600 | 3.1984 | 168,800 |
| 27 Feb 2024 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.2376 | 158,900 |
| 26 Feb 2024 | 3.3300 | 3.3300 | 3.2600 | 3.2800 | 3.2180 | 172,900 |
| 23 Feb 2024 | 3.2900 | 3.3300 | 3.2900 | 3.3100 | 3.2474 | 117,500 |
| 22 Feb 2024 | 3.2800 | 3.3200 | 3.2700 | 3.3000 | 3.2376 | 130,100 |
| 21 Feb 2024 | 3.2400 | 3.3000 | 3.2200 | 3.2700 | 3.2082 | 147,200 |
| 20 Feb 2024 | 3.2800 | 3.3600 | 3.2400 | 3.2500 | 3.1886 | 176,700 |
| 16 Feb 2024 | 3.3400 | 3.3400 | 3.2700 | 3.2800 | 3.2180 | 224,900 |
| 15 Feb 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2867 | 267,900 |
| 14 Feb 2024 | 3.2700 | 3.3500 | 3.2700 | 3.3300 | 3.2671 | 229,800 |
| 14 Feb 2024 | 0.031 Dividend | |||||
| 13 Feb 2024 | 3.3400 | 3.3500 | 3.2700 | 3.2900 | 3.1974 | 249,400 |
| 12 Feb 2024 | 3.3600 | 3.3800 | 3.3500 | 3.3800 | 3.2849 | 123,400 |
| 09 Feb 2024 | 3.3700 | 3.3800 | 3.3300 | 3.3500 | 3.2557 | 142,600 |
| 08 Feb 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3600 | 3.2654 | 220,800 |
| 07 Feb 2024 | 3.3600 | 3.3700 | 3.3300 | 3.3300 | 3.2363 | 192,800 |
| 06 Feb 2024 | 3.3100 | 3.3800 | 3.3100 | 3.3500 | 3.2557 | 148,200 |
| 05 Feb 2024 | 3.3500 | 3.3500 | 3.3000 | 3.3200 | 3.2266 | 321,500 |
| 02 Feb 2024 | 3.4100 | 3.4100 | 3.3500 | 3.3700 | 3.2752 | 276,000 |
| 01 Feb 2024 | 3.3700 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 264,800 |
| 31 Jan 2024 | 3.4300 | 3.4400 | 3.3500 | 3.3700 | 3.2752 | 354,300 |
| 30 Jan 2024 | 3.4500 | 3.4500 | 3.3800 | 3.4200 | 3.3237 | 434,800 |
| 29 Jan 2024 | 3.3900 | 3.4500 | 3.3500 | 3.4500 | 3.3529 | 572,500 |
| 26 Jan 2024 | 3.2700 | 3.4200 | 3.2600 | 3.3300 | 3.2363 | 1,186,800 |
| 25 Jan 2024 | 3.2900 | 3.3000 | 3.2400 | 3.2500 | 3.1585 | 248,900 |
| 24 Jan 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2600 | 3.1683 | 334,900 |
| 23 Jan 2024 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | 3.1877 | 357,800 |
| 22 Jan 2024 | 3.2400 | 3.2900 | 3.2100 | 3.2900 | 3.1974 | 757,400 |
| 19 Jan 2024 | 3.1700 | 3.1900 | 3.1200 | 3.1900 | 3.1002 | 353,700 |
| 18 Jan 2024 | 3.0800 | 3.1600 | 3.0700 | 3.1400 | 3.0516 | 668,800 |
| 17 Jan 2024 | 3.1200 | 3.1400 | 3.0200 | 3.0500 | 2.9642 | 401,100 |
| 16 Jan 2024 | 3.2300 | 3.2300 | 3.1400 | 3.1600 | 3.0711 | 358,600 |
| 12 Jan 2024 | 3.2300 | 3.2700 | 3.2300 | 3.2400 | 3.1488 | 107,400 |
| 12 Jan 2024 | 0.031 Dividend | |||||
| 11 Jan 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 141,400 |
| 10 Jan 2024 | 3.2600 | 3.3200 | 3.2600 | 3.2900 | 3.1671 | 103,300 |
| 09 Jan 2024 | 3.3000 | 3.3000 | 3.2500 | 3.2700 | 3.1478 | 89,200 |
| 08 Jan 2024 | 3.2100 | 3.3000 | 3.2100 | 3.3000 | 3.1767 | 84,800 |
| 05 Jan 2024 | 3.2000 | 3.2500 | 3.2000 | 3.2200 | 3.0997 | 113,800 |
| 04 Jan 2024 | 3.1700 | 3.2300 | 3.1700 | 3.2300 | 3.1093 | 100,600 |
| 03 Jan 2024 | 3.2600 | 3.2600 | 3.1800 | 3.1900 | 3.0708 | 168,400 |
| 02 Jan 2024 | 3.1900 | 3.2600 | 3.1900 | 3.2600 | 3.1382 | 143,800 |
| 29 Dec 2023 | 3.2200 | 3.2400 | 3.1800 | 3.1900 | 3.0708 | 160,700 |
| 28 Dec 2023 | 3.2100 | 3.2300 | 3.1800 | 3.2100 | 3.0901 | 133,400 |
| 27 Dec 2023 | 3.1800 | 3.2100 | 3.1800 | 3.2100 | 3.0901 | 176,800 |
| 26 Dec 2023 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.0612 | 174,600 |
| 22 Dec 2023 | 3.1900 | 3.2400 | 3.1500 | 3.1700 | 3.0516 | 218,800 |
| 21 Dec 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1800 | 3.0612 | 141,300 |
| 20 Dec 2023 | 3.2200 | 3.2500 | 3.1700 | 3.1700 | 3.0516 | 129,700 |
| 19 Dec 2023 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.0901 | 93,200 |
| 18 Dec 2023 | 3.2300 | 3.2400 | 3.1900 | 3.1900 | 3.0708 | 125,600 |
| 15 Dec 2023 | 3.2900 | 3.3100 | 3.2100 | 3.2300 | 3.1093 | 177,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.