Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.64
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.70 | 7.70 | 7.59 | 7.64 | 7.64 | - | 71,562 |
| Dec 18, 2025 | 7.62 | 7.67 | 7.58 | 7.64 | 7.64 | 0.26% | 86,808 |
| Dec 17, 2025 | 7.61 | 7.64 | 7.57 | 7.62 | 7.62 | 0.26% | 136,153 |
| Dec 16, 2025 | 7.64 | 7.65 | 7.57 | 7.60 | 7.60 | -0.65% | 71,829 |
| Dec 15, 2025 | 7.63 | 7.72 | 7.57 | 7.65 | 7.65 | -1.54% | 139,674 |
| Dec 12, 2025 | 7.72 | 7.83 | 7.72 | 7.77 | 7.60 | 0.26% | 43,182 |
| Dec 11, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.58 | 0.26% | 81,860 |
| Dec 10, 2025 | 7.71 | 7.76 | 7.68 | 7.73 | 7.56 | 0.91% | 86,964 |
| Dec 9, 2025 | 7.69 | 7.75 | 7.66 | 7.66 | 7.49 | -0.26% | 83,672 |
| Dec 8, 2025 | 7.73 | 7.74 | 7.63 | 7.68 | 7.51 | -0.90% | 74,154 |
| Dec 5, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.58 | -0.39% | 26,307 |
| Dec 4, 2025 | 7.80 | 7.90 | 7.77 | 7.78 | 7.61 | -0.77% | 59,250 |
| Dec 3, 2025 | 7.84 | 7.89 | 7.80 | 7.84 | 7.67 | - | 82,152 |
| Dec 2, 2025 | 7.88 | 7.92 | 7.76 | 7.84 | 7.67 | -0.52% | 59,470 |
| Dec 1, 2025 | 7.96 | 8.00 | 7.87 | 7.88 | 7.71 | -0.99% | 84,762 |
| Nov 28, 2025 | 7.89 | 7.97 | 7.73 | 7.96 | 7.79 | 1.02% | 48,645 |
| Nov 26, 2025 | 7.79 | 7.92 | 7.79 | 7.88 | 7.71 | 1.16% | 68,611 |
| Nov 25, 2025 | 7.75 | 7.87 | 7.74 | 7.79 | 7.62 | 0.91% | 72,131 |
| Nov 24, 2025 | 7.75 | 7.77 | 7.69 | 7.72 | 7.55 | 0.26% | 84,944 |
| Nov 21, 2025 | 7.64 | 7.76 | 7.62 | 7.70 | 7.53 | 0.26% | 51,675 |
| Nov 20, 2025 | 7.70 | 7.79 | 7.65 | 7.68 | 7.51 | 0.13% | 47,549 |
| Nov 19, 2025 | 7.81 | 7.89 | 7.67 | 7.67 | 7.50 | -1.67% | 71,143 |
| Nov 18, 2025 | 7.73 | 7.92 | 7.73 | 7.80 | 7.63 | - | 109,500 |
| Nov 17, 2025 | 7.85 | 7.93 | 7.80 | 7.80 | 7.63 | -1.27% | 76,515 |
| Nov 14, 2025 | 7.95 | 7.97 | 7.89 | 7.90 | 7.73 | -0.50% | 67,040 |
| Nov 13, 2025 | 7.97 | 7.98 | 7.90 | 7.94 | 7.77 | -0.50% | 51,402 |
| Nov 12, 2025 | 8.02 | 8.12 | 7.98 | 7.98 | 7.81 | -0.87% | 65,860 |
| Nov 11, 2025 | 8.05 | 8.09 | 8.04 | 8.05 | 7.87 | -0.12% | 59,496 |
| Nov 10, 2025 | 7.91 | 8.12 | 7.91 | 8.06 | 7.88 | 2.15% | 128,320 |
| Nov 7, 2025 | 7.85 | 7.96 | 7.85 | 7.89 | 7.72 | -0.25% | 68,563 |
| Nov 6, 2025 | 7.97 | 7.97 | 7.90 | 7.91 | 7.74 | -0.50% | 58,618 |
| Nov 5, 2025 | 7.94 | 7.98 | 7.93 | 7.95 | 7.78 | 0.25% | 54,220 |
| Nov 4, 2025 | 7.90 | 8.02 | 7.90 | 7.93 | 7.76 | -0.13% | 81,140 |
| Nov 3, 2025 | 7.94 | 7.94 | 7.88 | 7.94 | 7.77 | -0.13% | 54,423 |
| Oct 31, 2025 | 7.91 | 7.97 | 7.91 | 7.95 | 7.78 | 0.51% | 42,844 |
| Oct 30, 2025 | 7.94 | 7.98 | 7.90 | 7.91 | 7.74 | -0.75% | 81,163 |
| Oct 29, 2025 | 8.06 | 8.07 | 7.96 | 7.97 | 7.80 | -1.85% | 107,563 |
| Oct 28, 2025 | 8.17 | 8.17 | 8.07 | 8.12 | 7.94 | -0.61% | 140,731 |
| Oct 27, 2025 | 8.17 | 8.19 | 8.10 | 8.17 | 7.99 | 0.02% | 46,512 |
| Oct 24, 2025 | 8.15 | 8.21 | 8.14 | 8.17 | 7.99 | 0.47% | 69,190 |
| Oct 23, 2025 | 8.16 | 8.16 | 8.08 | 8.13 | 7.95 | 0.25% | 30,469 |
| Oct 22, 2025 | 8.15 | 8.16 | 8.08 | 8.11 | 7.93 | -0.12% | 49,070 |
| Oct 21, 2025 | 8.10 | 8.18 | 8.07 | 8.12 | 7.94 | - | 54,460 |
| Oct 20, 2025 | 8.04 | 8.14 | 8.04 | 8.12 | 7.94 | 1.00% | 60,382 |
| Oct 17, 2025 | 8.02 | 8.08 | 7.95 | 8.04 | 7.86 | -0.50% | 85,683 |
| Oct 16, 2025 | 8.12 | 8.16 | 8.05 | 8.08 | 7.90 | -0.37% | 80,978 |
| Oct 15, 2025 | 8.07 | 8.17 | 8.01 | 8.11 | 7.93 | 1.25% | 180,200 |
| Oct 14, 2025 | 7.94 | 8.02 | 7.93 | 8.01 | 7.83 | 0.25% | 87,905 |
| Oct 13, 2025 | 7.97 | 8.06 | 7.96 | 7.99 | 7.82 | 0.38% | 89,036 |
| Oct 10, 2025 | 8.05 | 8.07 | 7.90 | 7.96 | 7.79 | -0.50% | 222,087 |