Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.08
+0.06 (0.75%)
Sep 26, 2025, 4:00 PM EDT - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.05 | 8.09 | 8.04 | 8.08 | 8.08 | 0.75% | 73,560 |
| Sep 25, 2025 | 8.06 | 8.09 | 7.99 | 8.02 | 8.02 | -0.74% | 104,001 |
| Sep 24, 2025 | 8.15 | 8.15 | 8.07 | 8.08 | 8.08 | -0.80% | 124,335 |
| Sep 23, 2025 | 8.14 | 8.17 | 8.12 | 8.15 | 8.15 | 0.31% | 88,658 |
| Sep 22, 2025 | 8.19 | 8.21 | 8.06 | 8.12 | 8.12 | -0.73% | 156,662 |
| Sep 19, 2025 | 8.18 | 8.18 | 8.10 | 8.18 | 8.18 | 0.62% | 71,702 |
| Sep 18, 2025 | 8.14 | 8.21 | 8.10 | 8.13 | 8.13 | -0.49% | 105,581 |
| Sep 17, 2025 | 8.16 | 8.23 | 8.12 | 8.17 | 8.17 | 0.74% | 99,439 |
| Sep 16, 2025 | 8.15 | 8.18 | 8.08 | 8.11 | 8.11 | -0.98% | 80,568 |
| Sep 15, 2025 | 8.18 | 8.25 | 8.16 | 8.19 | 8.19 | -1.92% | 54,302 |
| Sep 12, 2025 | 8.31 | 8.38 | 8.30 | 8.35 | 8.18 | 0.36% | 86,221 |
| Sep 11, 2025 | 8.18 | 8.33 | 8.18 | 8.32 | 8.15 | 1.84% | 92,414 |
| Sep 10, 2025 | 8.19 | 8.21 | 8.16 | 8.17 | 8.00 | - | 84,152 |
| Sep 9, 2025 | 8.16 | 8.18 | 8.15 | 8.17 | 8.00 | -0.12% | 73,752 |
| Sep 8, 2025 | 8.19 | 8.21 | 8.15 | 8.18 | 8.01 | - | 67,688 |
| Sep 5, 2025 | 8.11 | 8.20 | 8.11 | 8.18 | 8.01 | 1.24% | 81,970 |
| Sep 4, 2025 | 8.06 | 8.09 | 8.03 | 8.08 | 7.92 | 0.75% | 54,053 |
| Sep 3, 2025 | 7.99 | 8.04 | 7.96 | 8.02 | 7.86 | -0.12% | 68,056 |
| Sep 2, 2025 | 8.04 | 8.07 | 8.00 | 8.03 | 7.87 | -1.05% | 74,606 |
| Aug 29, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 7.95 | 0.93% | 53,661 |
| Aug 28, 2025 | 8.07 | 8.08 | 8.01 | 8.04 | 7.88 | -0.12% | 95,189 |
| Aug 27, 2025 | 7.96 | 8.09 | 7.96 | 8.05 | 7.89 | 0.88% | 53,473 |
| Aug 26, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.82 | -0.50% | 103,092 |
| Aug 25, 2025 | 8.03 | 8.09 | 7.99 | 8.02 | 7.86 | -0.12% | 179,703 |
| Aug 22, 2025 | 7.89 | 8.09 | 7.86 | 8.03 | 7.87 | 2.82% | 285,657 |
| Aug 21, 2025 | 7.78 | 7.83 | 7.77 | 7.81 | 7.65 | -0.51% | 48,311 |
| Aug 20, 2025 | 7.81 | 7.87 | 7.80 | 7.85 | 7.69 | 0.90% | 69,235 |
| Aug 19, 2025 | 7.65 | 7.80 | 7.65 | 7.78 | 7.62 | 1.17% | 50,333 |
| Aug 18, 2025 | 7.73 | 7.78 | 7.66 | 7.69 | 7.53 | - | 52,615 |
| Aug 15, 2025 | 7.67 | 7.73 | 7.65 | 7.69 | 7.53 | 0.26% | 75,409 |
| Aug 14, 2025 | 7.63 | 7.69 | 7.63 | 7.67 | 7.51 | -0.65% | 65,405 |
| Aug 13, 2025 | 7.63 | 7.74 | 7.63 | 7.72 | 7.56 | 1.31% | 55,590 |
| Aug 12, 2025 | 7.59 | 7.64 | 7.55 | 7.62 | 7.47 | 0.26% | 63,311 |
| Aug 11, 2025 | 7.66 | 7.68 | 7.58 | 7.60 | 7.45 | -0.39% | 56,594 |
| Aug 8, 2025 | 7.66 | 7.72 | 7.63 | 7.63 | 7.48 | -0.13% | 47,466 |
| Aug 7, 2025 | 7.68 | 7.72 | 7.63 | 7.64 | 7.49 | -0.13% | 56,936 |
| Aug 6, 2025 | 7.66 | 7.73 | 7.64 | 7.65 | 7.49 | -0.52% | 57,491 |
| Aug 5, 2025 | 7.63 | 7.71 | 7.63 | 7.69 | 7.53 | 0.79% | 70,374 |
| Aug 4, 2025 | 7.59 | 7.70 | 7.57 | 7.63 | 7.48 | 0.53% | 73,235 |
| Aug 1, 2025 | 7.67 | 7.67 | 7.53 | 7.59 | 7.44 | -0.91% | 119,944 |
| Jul 31, 2025 | 7.74 | 7.76 | 7.64 | 7.66 | 7.50 | -1.03% | 60,083 |
| Jul 30, 2025 | 7.84 | 7.88 | 7.74 | 7.74 | 7.58 | -1.15% | 62,853 |
| Jul 29, 2025 | 7.77 | 7.85 | 7.77 | 7.83 | 7.67 | 0.64% | 57,360 |
| Jul 28, 2025 | 7.91 | 7.91 | 7.78 | 7.78 | 7.62 | -1.64% | 140,429 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.85 | 7.91 | 7.75 | -0.19% | 79,358 |
| Jul 24, 2025 | 7.98 | 8.00 | 7.86 | 7.93 | 7.76 | -0.56% | 127,437 |
| Jul 23, 2025 | 8.05 | 8.10 | 7.96 | 7.97 | 7.81 | 0.13% | 76,308 |
| Jul 22, 2025 | 7.87 | 7.97 | 7.80 | 7.96 | 7.80 | 1.40% | 110,376 |
| Jul 21, 2025 | 7.84 | 7.94 | 7.84 | 7.85 | 7.69 | 0.19% | 107,167 |
| Jul 18, 2025 | 7.84 | 7.85 | 7.81 | 7.84 | 7.68 | 0.06% | 65,117 |