Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.81
+0.06 (0.77%)
Jun 23, 2025, 4:00 PM - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 7.74 | 7.82 | 7.69 | 7.81 | - | 0.84% | 110,678 |
| Jun 20, 2025 | 7.76 | 7.80 | 7.74 | 7.75 | 7.75 | -0.19% | 65,344 |
| Jun 18, 2025 | 7.78 | 7.82 | 7.72 | 7.76 | 7.76 | - | 52,676 |
| Jun 17, 2025 | 7.78 | 7.81 | 7.72 | 7.76 | 7.76 | -0.26% | 66,349 |
| Jun 16, 2025 | 7.79 | 7.84 | 7.76 | 7.78 | 7.78 | 0.39% | 90,436 |
| Jun 13, 2025 | 7.80 | 7.84 | 7.73 | 7.75 | 7.75 | -3.73% | 67,207 |
| Jun 12, 2025 | 7.96 | 8.05 | 7.96 | 8.05 | 7.88 | 0.75% | 65,199 |
| Jun 11, 2025 | 8.05 | 8.12 | 7.98 | 7.99 | 7.82 | -0.62% | 82,618 |
| Jun 10, 2025 | 8.01 | 8.09 | 7.98 | 8.04 | 7.87 | 0.50% | 86,860 |
| Jun 9, 2025 | 7.96 | 8.05 | 7.91 | 8.00 | 7.83 | 0.38% | 59,203 |
| Jun 6, 2025 | 7.94 | 7.97 | 7.92 | 7.97 | 7.80 | 1.14% | 36,872 |
| Jun 5, 2025 | 7.92 | 7.95 | 7.88 | 7.88 | 7.71 | -0.63% | 33,655 |
| Jun 4, 2025 | 7.97 | 7.97 | 7.90 | 7.93 | 7.76 | 0.13% | 35,541 |
| Jun 3, 2025 | 7.95 | 7.95 | 7.85 | 7.92 | 7.75 | - | 51,514 |
| Jun 2, 2025 | 7.96 | 7.96 | 7.85 | 7.92 | 7.75 | -0.63% | 55,541 |
| May 30, 2025 | 7.87 | 7.98 | 7.86 | 7.97 | 7.80 | 1.01% | 90,622 |
| May 29, 2025 | 7.79 | 7.93 | 7.79 | 7.89 | 7.72 | 1.81% | 34,390 |
| May 28, 2025 | 7.83 | 7.83 | 7.69 | 7.75 | 7.58 | -1.02% | 109,731 |
| May 27, 2025 | 7.71 | 7.87 | 7.71 | 7.83 | 7.66 | 2.22% | 81,725 |
| May 23, 2025 | 7.73 | 7.73 | 7.58 | 7.66 | 7.50 | 0.26% | 92,901 |
| May 22, 2025 | 7.70 | 7.74 | 7.58 | 7.64 | 7.48 | -1.55% | 70,819 |
| May 21, 2025 | 7.97 | 7.97 | 7.71 | 7.76 | 7.59 | -2.63% | 89,149 |
| May 20, 2025 | 7.99 | 8.06 | 7.97 | 7.97 | 7.80 | -0.50% | 43,550 |
| May 19, 2025 | 7.95 | 8.05 | 7.90 | 8.01 | 7.84 | -0.12% | 50,970 |
| May 16, 2025 | 7.96 | 8.06 | 7.92 | 8.02 | 7.85 | 1.39% | 59,955 |
| May 15, 2025 | 7.82 | 7.93 | 7.82 | 7.91 | 7.74 | 0.89% | 115,510 |
| May 14, 2025 | 7.95 | 7.95 | 7.80 | 7.84 | 7.67 | -1.63% | 61,419 |
| May 13, 2025 | 8.10 | 8.10 | 7.93 | 7.97 | 7.80 | -0.81% | 122,405 |
| May 12, 2025 | 8.10 | 8.12 | 7.99 | 8.04 | 7.86 | 1.20% | 120,574 |
| May 9, 2025 | 7.99 | 8.00 | 7.94 | 7.94 | 7.77 | -0.38% | 102,195 |
| May 8, 2025 | 7.94 | 8.00 | 7.81 | 7.97 | 7.80 | 0.38% | 74,035 |
| May 7, 2025 | 7.92 | 8.00 | 7.90 | 7.94 | 7.77 | 0.25% | 68,976 |
| May 6, 2025 | 7.95 | 8.03 | 7.84 | 7.92 | 7.75 | -0.75% | 63,012 |
| May 5, 2025 | 8.00 | 8.09 | 7.94 | 7.98 | 7.81 | -0.50% | 79,004 |
| May 2, 2025 | 7.99 | 8.06 | 7.95 | 8.02 | 7.85 | 0.88% | 75,142 |
| May 1, 2025 | 7.90 | 8.00 | 7.87 | 7.95 | 7.78 | 1.66% | 54,482 |
| Apr 30, 2025 | 7.72 | 7.86 | 7.63 | 7.82 | 7.65 | 0.26% | 86,277 |
| Apr 29, 2025 | 7.75 | 7.84 | 7.74 | 7.80 | 7.63 | 0.26% | 94,373 |
| Apr 28, 2025 | 7.76 | 7.82 | 7.71 | 7.78 | 7.61 | 0.39% | 79,089 |
| Apr 25, 2025 | 7.79 | 7.85 | 7.74 | 7.75 | 7.58 | - | 58,982 |
| Apr 24, 2025 | 7.70 | 7.81 | 7.70 | 7.75 | 7.58 | 1.04% | 63,068 |
| Apr 23, 2025 | 7.68 | 7.89 | 7.65 | 7.67 | 7.51 | 1.46% | 108,552 |
| Apr 22, 2025 | 7.49 | 7.65 | 7.49 | 7.56 | 7.40 | 2.02% | 79,813 |
| Apr 21, 2025 | 7.62 | 7.62 | 7.34 | 7.41 | 7.25 | -3.14% | 101,171 |
| Apr 17, 2025 | 7.52 | 7.70 | 7.52 | 7.65 | 7.49 | 1.86% | 69,792 |
| Apr 16, 2025 | 7.50 | 7.60 | 7.41 | 7.51 | 7.35 | 0.13% | 73,528 |
| Apr 15, 2025 | 7.43 | 7.54 | 7.41 | 7.50 | 7.34 | 1.49% | 90,966 |
| Apr 14, 2025 | 7.25 | 7.45 | 7.25 | 7.39 | 7.23 | 3.65% | 102,645 |
| Apr 11, 2025 | 7.13 | 7.43 | 6.94 | 7.13 | 6.98 | 0.99% | 108,338 |
| Apr 10, 2025 | 7.27 | 7.45 | 7.01 | 7.06 | 6.91 | -4.21% | 247,089 |