Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.75
-0.08 (-1.02%)
At close: May 28, 2025, 4:00 PM
7.75
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 7.83 | 7.83 | 7.69 | 7.77 | - | -0.77% | 104,022 |
| May 27, 2025 | 7.71 | 7.87 | 7.71 | 7.83 | 7.83 | 2.22% | 81,725 |
| May 23, 2025 | 7.73 | 7.73 | 7.58 | 7.66 | 7.66 | 0.26% | 92,901 |
| May 22, 2025 | 7.70 | 7.74 | 7.58 | 7.64 | 7.64 | -1.55% | 70,819 |
| May 21, 2025 | 7.97 | 7.97 | 7.71 | 7.76 | 7.76 | -2.63% | 89,149 |
| May 20, 2025 | 7.99 | 8.06 | 7.97 | 7.97 | 7.97 | -0.50% | 43,550 |
| May 19, 2025 | 7.95 | 8.05 | 7.90 | 8.01 | 8.01 | -0.12% | 50,970 |
| May 16, 2025 | 7.96 | 8.06 | 7.92 | 8.02 | 8.02 | 1.39% | 59,955 |
| May 15, 2025 | 7.82 | 7.93 | 7.82 | 7.91 | 7.91 | 0.89% | 115,510 |
| May 14, 2025 | 7.95 | 7.95 | 7.80 | 7.84 | 7.84 | -1.63% | 61,419 |
| May 13, 2025 | 8.10 | 8.10 | 7.93 | 7.97 | 7.97 | -0.81% | 122,405 |
| May 12, 2025 | 8.10 | 8.12 | 7.99 | 8.04 | 8.04 | 1.20% | 120,574 |
| May 9, 2025 | 7.99 | 8.00 | 7.94 | 7.94 | 7.94 | -0.38% | 102,195 |
| May 8, 2025 | 7.94 | 8.00 | 7.81 | 7.97 | 7.97 | 0.38% | 74,035 |
| May 7, 2025 | 7.92 | 8.00 | 7.90 | 7.94 | 7.94 | 0.25% | 68,976 |
| May 6, 2025 | 7.95 | 8.03 | 7.84 | 7.92 | 7.92 | -0.75% | 63,012 |
| May 5, 2025 | 8.00 | 8.09 | 7.94 | 7.98 | 7.98 | -0.50% | 79,004 |
| May 2, 2025 | 7.99 | 8.06 | 7.95 | 8.02 | 8.02 | 0.88% | 75,142 |
| May 1, 2025 | 7.90 | 8.00 | 7.87 | 7.95 | 7.95 | 1.66% | 54,482 |
| Apr 30, 2025 | 7.72 | 7.86 | 7.63 | 7.82 | 7.82 | 0.26% | 86,277 |
| Apr 29, 2025 | 7.75 | 7.84 | 7.74 | 7.80 | 7.80 | 0.26% | 94,373 |
| Apr 28, 2025 | 7.76 | 7.82 | 7.71 | 7.78 | 7.78 | 0.39% | 79,089 |
| Apr 25, 2025 | 7.79 | 7.85 | 7.74 | 7.75 | 7.75 | - | 58,982 |
| Apr 24, 2025 | 7.70 | 7.81 | 7.70 | 7.75 | 7.75 | 1.04% | 63,068 |
| Apr 23, 2025 | 7.68 | 7.89 | 7.65 | 7.67 | 7.67 | 1.46% | 108,552 |
| Apr 22, 2025 | 7.49 | 7.65 | 7.49 | 7.56 | 7.56 | 2.02% | 79,813 |
| Apr 21, 2025 | 7.62 | 7.62 | 7.34 | 7.41 | 7.41 | -3.14% | 101,171 |
| Apr 17, 2025 | 7.52 | 7.70 | 7.52 | 7.65 | 7.65 | 1.86% | 69,792 |
| Apr 16, 2025 | 7.50 | 7.60 | 7.41 | 7.51 | 7.51 | 0.13% | 73,528 |
| Apr 15, 2025 | 7.43 | 7.54 | 7.41 | 7.50 | 7.50 | 1.49% | 90,966 |
| Apr 14, 2025 | 7.25 | 7.45 | 7.25 | 7.39 | 7.39 | 3.65% | 102,645 |
| Apr 11, 2025 | 7.13 | 7.43 | 6.94 | 7.13 | 7.13 | 0.99% | 108,338 |
| Apr 10, 2025 | 7.27 | 7.45 | 7.01 | 7.06 | 7.06 | -4.21% | 247,089 |
| Apr 9, 2025 | 6.80 | 7.42 | 6.71 | 7.37 | 7.37 | 6.50% | 147,220 |
| Apr 8, 2025 | 7.22 | 7.34 | 6.83 | 6.92 | 6.92 | -1.84% | 162,333 |
| Apr 7, 2025 | 7.18 | 7.24 | 6.56 | 7.05 | 7.05 | -4.08% | 256,470 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.34 | 7.35 | 7.35 | -7.78% | 132,668 |
| Apr 3, 2025 | 8.21 | 8.24 | 7.94 | 7.97 | 7.97 | -3.98% | 90,846 |
| Apr 2, 2025 | 8.24 | 8.32 | 8.22 | 8.30 | 8.30 | 0.73% | 69,412 |
| Apr 1, 2025 | 8.29 | 8.31 | 8.21 | 8.24 | 8.24 | - | 121,545 |
| Mar 31, 2025 | 8.15 | 8.25 | 8.13 | 8.24 | 8.24 | 1.60% | 97,515 |
| 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 |