Skip to main content
Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.51
+0.11 (1.31%)
Dec 24, 2024, 1:00 PM EST - Market closed

JRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20248.398.568.398.518.511.31%42,984
Dec 23, 20248.328.418.308.408.401.08%74,454
Dec 20, 20248.058.378.058.318.312.72%113,644
Dec 19, 20248.288.388.098.098.09-2.29%141,681
Dec 18, 20248.698.758.218.288.28-4.72%117,990
Dec 17, 20248.908.908.618.698.69-2.58%128,084
Dec 16, 20248.929.038.698.928.92-0.67%122,564
Dec 13, 20249.029.128.968.988.98-2.71%40,490
Dec 12, 20249.249.309.219.239.06-0.43%51,932
Dec 11, 20249.319.349.249.279.10-0.11%66,493
Dec 10, 20249.449.449.249.289.11-1.38%70,117
Dec 9, 20249.439.489.409.419.24-0.21%77,396
Dec 6, 20249.459.479.409.439.260.21%39,766
Dec 5, 20249.439.469.409.419.24-0.32%36,246
Dec 4, 20249.489.489.439.449.27-0.42%85,897
Dec 3, 20249.469.519.459.489.300.21%51,937
Dec 2, 20249.609.649.449.469.28-1.87%49,386
Nov 29, 20249.649.699.639.649.46-32,744
Nov 27, 20249.609.689.609.649.460.94%30,519
Nov 26, 20249.529.609.479.559.370.21%52,666
Nov 25, 20249.479.559.449.539.351.28%60,228
Nov 22, 20249.349.459.349.419.241.18%51,207
Nov 21, 20249.289.309.249.309.130.65%32,820
Nov 20, 20249.259.259.189.249.070.22%37,651
Nov 19, 20249.169.249.099.229.050.33%44,620
Nov 18, 20249.079.209.059.199.021.32%53,097
Nov 15, 20249.079.128.989.078.90-0.44%56,476
Nov 14, 20249.209.249.099.118.94-0.98%64,147
Nov 13, 20249.269.299.199.209.03-0.65%53,383
Nov 12, 20249.329.349.219.269.09-0.54%83,159
Nov 11, 20249.429.459.319.319.14-0.43%83,633
Nov 8, 20249.129.409.129.359.182.75%128,289
Nov 7, 20248.889.108.889.108.932.71%72,409
Nov 6, 20249.059.078.808.868.70-1.45%141,534
Nov 5, 20248.879.008.798.998.821.70%70,068
Nov 4, 20248.718.848.678.848.681.49%175,325
Nov 1, 20248.918.988.718.718.55-2.02%96,345
Oct 31, 20248.939.028.868.898.73-1.00%54,175
Oct 30, 20248.959.028.958.988.810.56%88,959
Oct 29, 20248.988.988.908.938.76-0.45%82,319
Oct 28, 20249.029.048.948.978.80-0.33%86,843
Oct 25, 20249.069.098.989.008.83-97,070
Oct 24, 20249.039.048.999.008.830.22%60,297
Oct 23, 20248.979.008.948.988.810.11%45,998
Oct 22, 20248.928.978.898.978.800.22%57,793
Oct 21, 20249.019.078.908.958.78-1.32%91,084
Oct 18, 20249.049.089.019.078.900.78%33,777
Oct 17, 20249.039.058.999.008.83-0.44%81,467
Oct 16, 20249.039.089.039.048.870.56%64,971
Oct 15, 20249.019.068.978.998.820.56%92,171
Oct 14, 20248.908.988.898.948.770.45%100,013
Oct 11, 20248.898.978.888.908.74-0.11%99,497
Oct 10, 20248.938.968.898.918.74-0.22%50,987
Oct 9, 20248.798.958.788.938.761.13%122,334
Oct 8, 20248.838.848.808.838.670.11%109,551
Oct 7, 20248.928.928.738.828.66-1.01%141,592
Oct 4, 20248.948.968.898.918.74-0.45%72,733
Oct 3, 20249.169.198.948.958.78-2.93%185,420
Oct 2, 20249.269.269.189.229.05-0.54%89,577
Oct 1, 20249.349.369.209.279.10-0.32%192,606
Sep 30, 20249.139.309.129.309.131.86%84,754
Sep 27, 20249.159.189.109.138.96-0.22%86,761
Sep 26, 20249.339.339.139.158.98-1.40%78,731
Sep 25, 20249.329.349.259.289.11-88,009
Sep 24, 20249.159.339.159.289.111.64%100,607
Sep 23, 20249.009.139.009.138.962.13%71,377
Sep 20, 20249.089.148.948.948.77-2.08%80,994
Sep 19, 20249.239.259.089.138.96-0.11%147,361
Sep 18, 20249.129.249.089.148.970.33%146,234
Sep 17, 20249.279.359.079.118.94-1.30%117,118
Sep 16, 20249.169.279.159.239.060.76%141,430
Sep 13, 20249.009.188.999.168.990.55%118,332
Sep 12, 20249.079.129.059.118.780.66%83,954
Sep 11, 20249.029.078.939.058.720.11%95,340
Sep 10, 20249.099.099.049.048.71-0.50%96,628
Sep 9, 20249.059.108.959.098.751.06%100,824
Sep 6, 20248.968.998.918.998.660.33%51,851
Sep 5, 20248.989.058.958.968.63-0.22%69,688
Sep 4, 20248.869.018.868.988.65-0.11%208,091
Sep 3, 20248.959.038.928.998.660.33%65,814
Aug 30, 20248.959.038.938.968.630.56%87,198
Aug 29, 20248.838.948.738.918.591.02%144,623
Aug 28, 20248.898.908.818.828.50-0.51%112,070
Aug 27, 20248.838.878.828.878.54-0.06%52,745
Aug 26, 20248.878.988.838.878.550.68%113,375
Aug 23, 20248.628.888.608.818.492.86%166,402
Aug 22, 20248.548.588.508.578.250.53%42,006
Aug 21, 20248.538.558.458.528.210.47%51,712
Aug 20, 20248.468.498.428.488.170.24%48,972
Aug 19, 20248.368.488.368.468.151.32%79,493
Aug 16, 20248.358.398.328.358.05-0.83%55,253
Aug 15, 20248.398.438.328.428.111.08%50,254
Aug 14, 20248.298.408.298.338.030.73%58,207
Aug 13, 20248.328.418.238.277.97-0.72%100,653
Aug 12, 20248.408.408.258.338.030.24%82,900
Aug 9, 20248.258.328.258.318.010.85%51,968
Aug 8, 20248.238.268.108.247.940.43%65,063
Aug 7, 20248.278.348.178.217.910.43%29,972
Aug 6, 20247.998.237.978.177.872.12%88,427
Aug 5, 20248.118.127.908.007.71-3.26%81,782