Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.96
+0.08 (1.02%)
Nov 28, 2025, 1:00 PM EST - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.89 | 7.97 | 7.73 | 7.96 | 7.96 | 1.02% | 48,643 |
| Nov 26, 2025 | 7.79 | 7.92 | 7.79 | 7.88 | 7.88 | 1.16% | 68,611 |
| Nov 25, 2025 | 7.75 | 7.87 | 7.74 | 7.79 | 7.79 | 0.91% | 72,131 |
| Nov 24, 2025 | 7.75 | 7.77 | 7.69 | 7.72 | 7.72 | 0.26% | 84,944 |
| Nov 21, 2025 | 7.64 | 7.76 | 7.62 | 7.70 | 7.70 | 0.26% | 51,675 |
| Nov 20, 2025 | 7.70 | 7.79 | 7.65 | 7.68 | 7.68 | 0.13% | 47,549 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.67 | 7.67 | 7.67 | -1.67% | 71,143 |
| Nov 18, 2025 | 7.73 | 7.92 | 7.73 | 7.80 | 7.80 | - | 109,500 |
| Nov 17, 2025 | 7.85 | 7.93 | 7.80 | 7.80 | 7.80 | -1.27% | 76,515 |
| Nov 14, 2025 | 7.95 | 7.97 | 7.89 | 7.90 | 7.90 | -0.50% | 67,040 |
| Nov 13, 2025 | 7.97 | 7.98 | 7.90 | 7.94 | 7.94 | -0.50% | 51,402 |
| Nov 12, 2025 | 8.02 | 8.12 | 7.98 | 7.98 | 7.98 | -0.87% | 65,860 |
| Nov 11, 2025 | 8.05 | 8.09 | 8.04 | 8.05 | 8.05 | -0.12% | 59,496 |
| Nov 10, 2025 | 7.91 | 8.12 | 7.91 | 8.06 | 8.06 | 2.15% | 128,320 |
| Nov 7, 2025 | 7.85 | 7.96 | 7.85 | 7.89 | 7.89 | -0.25% | 68,563 |
| Nov 6, 2025 | 7.97 | 7.97 | 7.90 | 7.91 | 7.91 | -0.50% | 58,618 |
| Nov 5, 2025 | 7.94 | 7.98 | 7.93 | 7.95 | 7.95 | 0.25% | 54,220 |
| Nov 4, 2025 | 7.90 | 8.02 | 7.90 | 7.93 | 7.93 | -0.13% | 81,140 |
| Nov 3, 2025 | 7.94 | 7.94 | 7.88 | 7.94 | 7.94 | -0.13% | 54,423 |
| Oct 31, 2025 | 7.91 | 7.97 | 7.91 | 7.95 | 7.95 | 0.51% | 42,844 |
| Oct 30, 2025 | 7.94 | 7.98 | 7.90 | 7.91 | 7.91 | -0.75% | 81,163 |
| Oct 29, 2025 | 8.06 | 8.07 | 7.96 | 7.97 | 7.97 | -1.85% | 107,563 |
| Oct 28, 2025 | 8.17 | 8.17 | 8.07 | 8.12 | 8.12 | -0.61% | 140,731 |
| Oct 27, 2025 | 8.17 | 8.19 | 8.10 | 8.17 | 8.17 | 0.02% | 46,512 |
| Oct 24, 2025 | 8.15 | 8.21 | 8.14 | 8.17 | 8.17 | 0.47% | 69,190 |
| Oct 23, 2025 | 8.16 | 8.16 | 8.08 | 8.13 | 8.13 | 0.25% | 30,469 |
| Oct 22, 2025 | 8.15 | 8.16 | 8.08 | 8.11 | 8.11 | -0.12% | 49,070 |
| Oct 21, 2025 | 8.10 | 8.18 | 8.07 | 8.12 | 8.12 | - | 54,460 |
| Oct 20, 2025 | 8.04 | 8.14 | 8.04 | 8.12 | 8.12 | 1.00% | 60,382 |
| Oct 17, 2025 | 8.02 | 8.08 | 7.95 | 8.04 | 8.04 | -0.50% | 85,683 |
| Oct 16, 2025 | 8.12 | 8.16 | 8.05 | 8.08 | 8.08 | -0.37% | 80,978 |
| Oct 15, 2025 | 8.07 | 8.17 | 8.01 | 8.11 | 8.11 | 1.25% | 180,200 |
| Oct 14, 2025 | 7.94 | 8.02 | 7.93 | 8.01 | 8.01 | 0.25% | 87,905 |
| Oct 13, 2025 | 7.97 | 8.06 | 7.96 | 7.99 | 7.99 | 0.38% | 89,036 |
| Oct 10, 2025 | 8.05 | 8.07 | 7.90 | 7.96 | 7.96 | -0.50% | 222,087 |
| Oct 9, 2025 | 8.01 | 8.07 | 8.00 | 8.00 | 8.00 | -0.61% | 178,532 |
| Oct 8, 2025 | 8.03 | 8.06 | 7.99 | 8.05 | 8.05 | -0.01% | 127,473 |
| Oct 7, 2025 | 8.12 | 8.13 | 8.00 | 8.05 | 8.05 | -0.62% | 92,498 |
| Oct 6, 2025 | 8.15 | 8.16 | 8.08 | 8.10 | 8.10 | -0.25% | 185,116 |
| Oct 3, 2025 | 8.07 | 8.17 | 8.07 | 8.12 | 8.12 | -0.25% | 84,087 |
| Oct 2, 2025 | 8.13 | 8.17 | 8.00 | 8.14 | 8.14 | -0.73% | 200,781 |
| Oct 1, 2025 | 8.20 | 8.20 | 8.12 | 8.20 | 8.20 | 0.24% | 93,198 |
| Sep 30, 2025 | 8.09 | 8.18 | 8.04 | 8.18 | 8.18 | 1.36% | 82,812 |
| Sep 29, 2025 | 8.09 | 8.10 | 8.04 | 8.07 | 8.07 | -0.12% | 64,063 |
| 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 |