Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.04
-0.04 (-0.50%)
Oct 17, 2025, 4:00 PM EDT - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 8.14 | 8.21 | 8.10 | 8.13 | 8.13 | -0.49% | 105,581 |
| Sep 17, 2025 | 8.16 | 8.23 | 8.12 | 8.17 | 8.17 | 0.74% | 99,439 |
| Sep 16, 2025 | 8.15 | 8.18 | 8.08 | 8.11 | 8.11 | -0.98% | 80,568 |
| Sep 15, 2025 | 8.18 | 8.25 | 8.16 | 8.19 | 8.19 | -1.92% | 54,302 |
| Sep 12, 2025 | 8.31 | 8.38 | 8.30 | 8.35 | 8.18 | 0.36% | 86,221 |
| Sep 11, 2025 | 8.18 | 8.33 | 8.18 | 8.32 | 8.15 | 1.84% | 92,414 |
| Sep 10, 2025 | 8.19 | 8.21 | 8.16 | 8.17 | 8.00 | - | 84,152 |
| Sep 9, 2025 | 8.16 | 8.18 | 8.15 | 8.17 | 8.00 | -0.12% | 73,752 |
| Sep 8, 2025 | 8.19 | 8.21 | 8.15 | 8.18 | 8.01 | - | 67,688 |
| Sep 5, 2025 | 8.11 | 8.20 | 8.11 | 8.18 | 8.01 | 1.24% | 81,970 |
| Sep 4, 2025 | 8.06 | 8.09 | 8.03 | 8.08 | 7.92 | 0.75% | 54,053 |
| Sep 3, 2025 | 7.99 | 8.04 | 7.96 | 8.02 | 7.86 | -0.12% | 68,056 |
| Sep 2, 2025 | 8.04 | 8.07 | 8.00 | 8.03 | 7.87 | -1.05% | 74,606 |
| Aug 29, 2025 | 8.04 | 8.12 | 8.04 | 8.12 | 7.95 | 0.93% | 53,661 |
| Aug 28, 2025 | 8.07 | 8.08 | 8.01 | 8.04 | 7.88 | -0.12% | 95,189 |
| Aug 27, 2025 | 7.96 | 8.09 | 7.96 | 8.05 | 7.89 | 0.88% | 53,473 |
| Aug 26, 2025 | 8.00 | 8.06 | 7.95 | 7.98 | 7.82 | -0.50% | 103,092 |
| Aug 25, 2025 | 8.03 | 8.09 | 7.99 | 8.02 | 7.86 | -0.12% | 179,703 |
| Aug 22, 2025 | 7.89 | 8.09 | 7.86 | 8.03 | 7.87 | 2.82% | 285,657 |
| Aug 21, 2025 | 7.78 | 7.83 | 7.77 | 7.81 | 7.65 | -0.51% | 48,311 |
| Aug 20, 2025 | 7.81 | 7.87 | 7.80 | 7.85 | 7.69 | 0.90% | 69,235 |
| Aug 19, 2025 | 7.65 | 7.80 | 7.65 | 7.78 | 7.62 | 1.17% | 50,333 |
| Aug 18, 2025 | 7.73 | 7.78 | 7.66 | 7.69 | 7.53 | - | 52,615 |
| Aug 15, 2025 | 7.67 | 7.73 | 7.65 | 7.69 | 7.53 | 0.26% | 75,409 |
| Aug 14, 2025 | 7.63 | 7.69 | 7.63 | 7.67 | 7.51 | -0.65% | 65,405 |
| Aug 13, 2025 | 7.63 | 7.74 | 7.63 | 7.72 | 7.56 | 1.31% | 55,590 |
| Aug 12, 2025 | 7.59 | 7.64 | 7.55 | 7.62 | 7.47 | 0.26% | 63,311 |
| Aug 11, 2025 | 7.66 | 7.68 | 7.58 | 7.60 | 7.45 | -0.39% | 56,594 |
| Aug 8, 2025 | 7.66 | 7.72 | 7.63 | 7.63 | 7.48 | -0.13% | 47,466 |