Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.11
-0.01 (-0.12%)
At close: Mar 28, 2025, 4:00 PM
8.13
+0.02 (0.26%)
After-hours: Mar 28, 2025, 8:00 PM EDT
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.11 | 8.12 | 8.04 | 8.11 | 8.11 | -0.12% | 74,861 |
| Mar 27, 2025 | 8.14 | 8.22 | 8.07 | 8.12 | 8.12 | - | 43,059 |
| Mar 26, 2025 | 8.13 | 8.17 | 8.08 | 8.12 | 8.12 | -0.25% | 78,410 |
| Mar 25, 2025 | 8.21 | 8.26 | 8.14 | 8.14 | 8.14 | -0.61% | 47,107 |
| Mar 24, 2025 | 8.23 | 8.24 | 8.17 | 8.19 | 8.19 | -0.12% | 88,719 |
| Mar 21, 2025 | 8.26 | 8.28 | 8.15 | 8.20 | 8.20 | -0.97% | 32,611 |
| Mar 20, 2025 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 0.73% | 57,379 |
| Mar 19, 2025 | 8.23 | 8.25 | 8.18 | 8.22 | 8.22 | 0.24% | 82,315 |
| Mar 18, 2025 | 8.22 | 8.28 | 8.16 | 8.20 | 8.20 | -0.24% | 77,518 |
| Mar 17, 2025 | 8.10 | 8.23 | 8.10 | 8.22 | 8.22 | 1.61% | 38,296 |
| Mar 14, 2025 | 8.13 | 8.15 | 8.07 | 8.09 | 8.09 | -1.94% | 53,719 |
| Mar 13, 2025 | 8.34 | 8.43 | 8.25 | 8.25 | 8.08 | -1.08% | 30,630 |
| Mar 12, 2025 | 8.37 | 8.45 | 8.31 | 8.34 | 8.17 | 0.36% | 56,237 |
| Mar 11, 2025 | 8.46 | 8.47 | 8.30 | 8.31 | 8.14 | -1.89% | 106,981 |
| Mar 10, 2025 | 8.52 | 8.60 | 8.45 | 8.47 | 8.30 | -0.94% | 40,890 |
| Mar 7, 2025 | 8.60 | 8.61 | 8.47 | 8.55 | 8.37 | -0.12% | 65,615 |
| Mar 6, 2025 | 8.70 | 8.74 | 8.56 | 8.56 | 8.38 | -2.51% | 63,855 |
| Mar 5, 2025 | 8.72 | 8.80 | 8.69 | 8.78 | 8.60 | 0.46% | 67,731 |
| Mar 4, 2025 | 8.82 | 8.90 | 8.71 | 8.74 | 8.56 | -1.58% | 112,124 |
| Mar 3, 2025 | 8.90 | 8.92 | 8.84 | 8.88 | 8.70 | 0.34% | 93,640 |
| Feb 28, 2025 | 8.76 | 8.85 | 8.75 | 8.85 | 8.67 | 1.61% | 76,195 |
| Feb 27, 2025 | 8.73 | 8.77 | 8.67 | 8.71 | 8.53 | 0.35% | 68,604 |
| Feb 26, 2025 | 8.68 | 8.78 | 8.67 | 8.68 | 8.50 | - | 83,642 |
| Feb 25, 2025 | 8.66 | 8.72 | 8.63 | 8.68 | 8.50 | 0.58% | 68,119 |
| Feb 24, 2025 | 8.65 | 8.69 | 8.58 | 8.63 | 8.45 | 0.35% | 83,380 |
| Feb 21, 2025 | 8.66 | 8.68 | 8.56 | 8.60 | 8.42 | -0.69% | 50,992 |
| Feb 20, 2025 | 8.66 | 8.67 | 8.60 | 8.66 | 8.48 | 0.23% | 76,347 |
| Feb 19, 2025 | 8.63 | 8.66 | 8.55 | 8.64 | 8.46 | 0.35% | 104,406 |
| Feb 18, 2025 | 8.57 | 8.67 | 8.56 | 8.61 | 8.43 | - | 63,366 |
| Feb 14, 2025 | 8.69 | 8.69 | 8.61 | 8.61 | 8.43 | -0.46% | 146,030 |
| Feb 13, 2025 | 8.62 | 8.65 | 8.50 | 8.65 | 8.47 | 0.70% | 28,855 |
| Feb 12, 2025 | 8.53 | 8.61 | 8.53 | 8.59 | 8.41 | -0.35% | 60,656 |
| Feb 11, 2025 | 8.60 | 8.66 | 8.49 | 8.62 | 8.44 | - | 70,270 |
| Feb 10, 2025 | 8.69 | 8.70 | 8.60 | 8.62 | 8.44 | -0.12% | 80,501 |
| Feb 7, 2025 | 8.62 | 8.70 | 8.60 | 8.63 | 8.45 | 0.23% | 59,935 |
| Feb 6, 2025 | 8.69 | 8.70 | 8.61 | 8.61 | 8.43 | -0.23% | 100,587 |
| Feb 5, 2025 | 8.53 | 8.63 | 8.52 | 8.63 | 8.45 | 1.29% | 56,301 |
| Feb 4, 2025 | 8.56 | 8.60 | 8.47 | 8.52 | 8.35 | -0.70% | 91,722 |
| Feb 3, 2025 | 8.60 | 8.60 | 8.40 | 8.58 | 8.40 | -1.38% | 110,837 |
| Jan 31, 2025 | 8.71 | 8.80 | 8.68 | 8.70 | 8.52 | 0.23% | 42,969 |
| Jan 30, 2025 | 8.69 | 8.77 | 8.66 | 8.68 | 8.50 | 0.81% | 42,285 |
| Jan 29, 2025 | 8.73 | 8.80 | 8.59 | 8.61 | 8.43 | -1.15% | 35,346 |
| Jan 28, 2025 | 8.75 | 8.80 | 8.71 | 8.71 | 8.53 | -0.17% | 33,480 |
| Jan 27, 2025 | 8.66 | 8.80 | 8.65 | 8.73 | 8.55 | 0.87% | 87,576 |
| Jan 24, 2025 | 8.60 | 8.70 | 8.53 | 8.65 | 8.47 | 0.70% | 59,133 |
| Jan 23, 2025 | 8.56 | 8.59 | 8.51 | 8.59 | 8.41 | 0.23% | 85,939 |
| Jan 22, 2025 | 8.64 | 8.65 | 8.57 | 8.57 | 8.39 | -0.81% | 66,125 |
| Jan 21, 2025 | 8.56 | 8.67 | 8.55 | 8.64 | 8.46 | 1.41% | 59,760 |
| Jan 17, 2025 | 8.62 | 8.65 | 8.49 | 8.52 | 8.35 | -0.47% | 79,435 |
| Jan 16, 2025 | 8.50 | 8.61 | 8.48 | 8.56 | 8.38 | 0.94% | 87,982 |