Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.12
+0.08 (0.93%)
Aug 29, 2025, 4:00 PM - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 8.12 | 0.93% | 53,661 |
| Aug 28, 2025 | 8.07 | 8.08 | 8.01 | 8.04 | 8.04 | -0.12% | 95,189 |
| Aug 27, 2025 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | 0.88% | 53,473 |
| Aug 26, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.98 | -0.50% | 103,092 |
| Aug 25, 2025 | 8.03 | 8.09 | 7.99 | 8.02 | 8.02 | -0.12% | 179,703 |
| Aug 22, 2025 | 7.89 | 8.09 | 7.86 | 8.03 | 8.03 | 2.82% | 285,657 |
| Aug 21, 2025 | 7.78 | 7.83 | 7.77 | 7.81 | 7.81 | -0.51% | 48,311 |
| Aug 20, 2025 | 7.81 | 7.87 | 7.80 | 7.85 | 7.85 | 0.90% | 69,235 |
| Aug 19, 2025 | 7.65 | 7.80 | 7.65 | 7.78 | 7.78 | 1.17% | 50,333 |
| Aug 18, 2025 | 7.73 | 7.78 | 7.66 | 7.69 | 7.69 | - | 52,615 |
| Aug 15, 2025 | 7.67 | 7.73 | 7.65 | 7.69 | 7.69 | 0.26% | 75,409 |
| Aug 14, 2025 | 7.63 | 7.69 | 7.63 | 7.67 | 7.67 | -0.65% | 65,405 |
| Aug 13, 2025 | 7.63 | 7.74 | 7.63 | 7.72 | 7.72 | 1.31% | 55,590 |
| Aug 12, 2025 | 7.59 | 7.64 | 7.55 | 7.62 | 7.62 | 0.26% | 63,311 |
| Aug 11, 2025 | 7.66 | 7.68 | 7.58 | 7.60 | 7.60 | -0.39% | 56,594 |
| Aug 8, 2025 | 7.66 | 7.72 | 7.63 | 7.63 | 7.63 | -0.13% | 47,466 |
| Aug 7, 2025 | 7.68 | 7.72 | 7.63 | 7.64 | 7.64 | -0.13% | 56,936 |
| Aug 6, 2025 | 7.66 | 7.73 | 7.64 | 7.65 | 7.65 | -0.52% | 57,491 |
| Aug 5, 2025 | 7.63 | 7.71 | 7.63 | 7.69 | 7.69 | 0.79% | 70,374 |
| Aug 4, 2025 | 7.59 | 7.70 | 7.57 | 7.63 | 7.63 | 0.53% | 73,235 |
| Aug 1, 2025 | 7.67 | 7.67 | 7.53 | 7.59 | 7.59 | -0.91% | 119,944 |
| Jul 31, 2025 | 7.74 | 7.76 | 7.64 | 7.66 | 7.66 | -1.03% | 60,083 |
| Jul 30, 2025 | 7.84 | 7.88 | 7.74 | 7.74 | 7.74 | -1.15% | 62,853 |
| Jul 29, 2025 | 7.77 | 7.85 | 7.77 | 7.83 | 7.83 | 0.64% | 57,360 |
| Jul 28, 2025 | 7.91 | 7.91 | 7.78 | 7.78 | 7.78 | -1.64% | 140,429 |
| Jul 25, 2025 | 7.98 | 7.98 | 7.85 | 7.91 | 7.91 | -0.19% | 79,358 |
| Jul 24, 2025 | 7.98 | 8.00 | 7.86 | 7.93 | 7.93 | -0.56% | 127,437 |
| Jul 23, 2025 | 8.05 | 8.10 | 7.96 | 7.97 | 7.97 | 0.13% | 76,308 |
| Jul 22, 2025 | 7.87 | 7.97 | 7.80 | 7.96 | 7.96 | 1.40% | 110,376 |
| Jul 21, 2025 | 7.84 | 7.94 | 7.84 | 7.85 | 7.85 | 0.19% | 107,167 |
| Jul 18, 2025 | 7.84 | 7.85 | 7.81 | 7.84 | 7.84 | 0.06% | 65,117 |
| Jul 17, 2025 | 7.85 | 7.92 | 7.81 | 7.83 | 7.83 | -0.38% | 152,218 |
| Jul 16, 2025 | 7.85 | 7.88 | 7.79 | 7.86 | 7.86 | 0.38% | 139,129 |
| Jul 15, 2025 | 7.91 | 7.92 | 7.80 | 7.83 | 7.83 | - | 156,377 |
| Jul 14, 2025 | 7.83 | 7.87 | 7.81 | 7.83 | 7.83 | 0.26% | 75,089 |
| Jul 11, 2025 | 7.75 | 7.86 | 7.75 | 7.81 | 7.81 | 0.26% | 25,560 |
| Jul 10, 2025 | 7.75 | 7.90 | 7.75 | 7.79 | 7.79 | -0.13% | 36,492 |
| Jul 9, 2025 | 7.78 | 7.87 | 7.74 | 7.80 | 7.80 | 0.52% | 55,306 |
| Jul 8, 2025 | 7.76 | 7.82 | 7.72 | 7.76 | 7.76 | -0.13% | 93,660 |
| Jul 7, 2025 | 7.85 | 7.89 | 7.75 | 7.77 | 7.77 | -1.52% | 86,019 |
| Jul 3, 2025 | 7.90 | 7.91 | 7.85 | 7.89 | 7.89 | 0.25% | 74,151 |
| Jul 2, 2025 | 7.85 | 7.91 | 7.80 | 7.87 | 7.87 | - | 88,904 |
| Jul 1, 2025 | 7.82 | 7.89 | 7.74 | 7.87 | 7.87 | 1.16% | 171,688 |
| Jun 30, 2025 | 7.67 | 7.78 | 7.62 | 7.78 | 7.78 | 1.83% | 106,442 |
| Jun 27, 2025 | 7.63 | 7.73 | 7.60 | 7.64 | 7.64 | 0.79% | 74,866 |
| Jun 26, 2025 | 7.70 | 7.70 | 7.54 | 7.58 | 7.58 | -1.56% | 213,226 |
| Jun 25, 2025 | 7.84 | 7.84 | 7.69 | 7.70 | 7.70 | -1.53% | 108,095 |
| Jun 24, 2025 | 7.82 | 7.87 | 7.80 | 7.82 | 7.82 | 0.13% | 98,905 |
| Jun 23, 2025 | 7.74 | 7.82 | 7.69 | 7.81 | 7.81 | 0.84% | 110,684 |
| Jun 20, 2025 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | -0.19% | 65,344 |