Skip to main content
Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
9.41
+0.11 (1.18%)
Nov 22, 2024, 4:00 PM EST - Market closed

JRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.349.459.349.419.411.18%51,207
Nov 21, 20249.289.309.249.309.300.65%32,820
Nov 20, 20249.259.259.189.249.240.22%37,651
Nov 19, 20249.169.249.099.229.220.33%44,620
Nov 18, 20249.079.209.059.199.191.32%53,097
Nov 15, 20249.079.128.989.079.07-0.44%56,476
Nov 14, 20249.209.249.099.119.11-0.98%64,147
Nov 13, 20249.269.299.199.209.20-0.65%53,383
Nov 12, 20249.329.349.219.269.26-0.54%83,159
Nov 11, 20249.429.459.319.319.31-0.43%83,633
Nov 8, 20249.129.409.129.359.352.75%128,289
Nov 7, 20248.889.108.889.109.102.71%72,409
Nov 6, 20249.059.078.808.868.86-1.45%141,534
Nov 5, 20248.879.008.798.998.991.70%70,068
Nov 4, 20248.718.848.678.848.841.49%175,325
Nov 1, 20248.918.988.718.718.71-2.02%96,345
Oct 31, 20248.939.028.868.898.89-1.00%54,175
Oct 30, 20248.959.028.958.988.980.56%88,959
Oct 29, 20248.988.988.908.938.93-0.45%82,319
Oct 28, 20249.029.048.948.978.97-0.33%86,843
Oct 25, 20249.069.098.989.009.00-97,070
Oct 24, 20249.039.048.999.009.000.22%60,297
Oct 23, 20248.979.008.948.988.980.11%45,998
Oct 22, 20248.928.978.898.978.970.22%57,793
Oct 21, 20249.019.078.908.958.95-1.32%91,084
Oct 18, 20249.049.089.019.079.070.78%33,777
Oct 17, 20249.039.058.999.009.00-0.44%81,467
Oct 16, 20249.039.089.039.049.040.56%64,971
Oct 15, 20249.019.068.978.998.990.56%92,171
Oct 14, 20248.908.988.898.948.940.45%100,013
Oct 11, 20248.898.978.888.908.90-0.11%99,497
Oct 10, 20248.938.968.898.918.91-0.22%50,987
Oct 9, 20248.798.958.788.938.931.13%122,334
Oct 8, 20248.838.848.808.838.830.11%109,551
Oct 7, 20248.928.928.738.828.82-1.01%141,592
Oct 4, 20248.948.968.898.918.91-0.45%72,733
Oct 3, 20249.169.198.948.958.95-2.93%185,420
Oct 2, 20249.269.269.189.229.22-0.54%89,577
Oct 1, 20249.349.369.209.279.27-0.32%192,606
Sep 30, 20249.139.309.129.309.301.86%84,754
Sep 27, 20249.159.189.109.139.13-0.22%86,761
Sep 26, 20249.339.339.139.159.15-1.40%78,731
Sep 25, 20249.329.349.259.289.28-88,009
Sep 24, 20249.159.339.159.289.281.64%100,607
Sep 23, 20249.009.139.009.139.132.13%71,377
Sep 20, 20249.089.148.948.948.94-2.08%80,994
Sep 19, 20249.239.259.089.139.13-0.11%147,361
Sep 18, 20249.129.249.089.149.140.33%146,234
Sep 17, 20249.279.359.079.119.11-1.30%117,118
Sep 16, 20249.169.279.159.239.230.76%141,430
Sep 13, 20249.009.188.999.169.160.55%118,332
Sep 12, 20249.079.129.059.118.940.66%83,954
Sep 11, 20249.029.078.939.058.890.11%95,340
Sep 10, 20249.099.099.049.048.88-0.50%96,628
Sep 9, 20249.059.108.959.098.921.06%100,824
Sep 6, 20248.968.998.918.998.830.33%51,851
Sep 5, 20248.989.058.958.968.80-0.22%69,688
Sep 4, 20248.869.018.868.988.82-0.11%208,091
Sep 3, 20248.959.038.928.998.830.33%65,814
Aug 30, 20248.959.038.938.968.800.56%87,198
Aug 29, 20248.838.948.738.918.751.02%144,623
Aug 28, 20248.898.908.818.828.66-0.51%112,070
Aug 27, 20248.838.878.828.878.70-0.06%52,745
Aug 26, 20248.878.988.838.878.710.68%113,375
Aug 23, 20248.628.888.608.818.652.86%166,402
Aug 22, 20248.548.588.508.578.410.53%42,006
Aug 21, 20248.538.558.458.528.370.47%51,712
Aug 20, 20248.468.498.428.488.330.24%48,972
Aug 19, 20248.368.488.368.468.311.32%79,493
Aug 16, 20248.358.398.328.358.20-0.83%55,253
Aug 15, 20248.398.438.328.428.271.08%50,254
Aug 14, 20248.298.408.298.338.180.73%58,207
Aug 13, 20248.328.418.238.278.12-0.72%100,653
Aug 12, 20248.408.408.258.338.180.24%82,900
Aug 9, 20248.258.328.258.318.160.85%51,968
Aug 8, 20248.238.268.108.248.090.43%65,063
Aug 7, 20248.278.348.178.218.060.43%29,972
Aug 6, 20247.998.237.978.178.022.12%88,427
Aug 5, 20248.118.127.908.007.85-3.26%81,782
Aug 2, 20248.268.318.188.278.12-0.36%65,681
Aug 1, 20248.288.378.268.308.15-0.24%57,910
Jul 31, 20248.298.408.228.328.170.73%96,392
Jul 30, 20248.228.268.188.268.110.43%66,014
Jul 29, 20248.238.278.168.238.080.30%56,942
Jul 26, 20248.178.218.158.208.050.74%43,699
Jul 25, 20248.298.338.148.147.99-1.57%57,890
Jul 24, 20248.338.388.248.278.12-0.48%88,921
Jul 23, 20248.268.368.268.318.160.73%93,564
Jul 22, 20248.198.258.188.258.100.73%104,042
Jul 19, 20248.208.218.138.198.04-0.36%36,807
Jul 18, 20248.198.308.198.228.07-0.84%116,386
Jul 17, 20248.198.308.198.298.141.10%97,182
Jul 16, 20248.138.208.088.208.051.74%115,367
Jul 15, 20247.928.087.918.067.911.64%91,935
Jul 12, 20247.988.007.937.937.79-0.13%35,305
Jul 11, 20247.767.947.767.947.802.98%125,389
Jul 10, 20247.727.777.677.717.57-0.13%89,454
Jul 9, 20247.707.727.637.727.580.92%67,518
Jul 8, 20247.677.707.627.657.51-0.52%65,177
Jul 5, 20247.627.707.627.697.550.72%55,116