Skip to main content
Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.60
-0.06 (-0.69%)
Feb 21, 2025, 4:00 PM EST - Market closed

JRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20258.668.688.568.608.60-0.69%50,992
Feb 20, 20258.668.678.608.668.660.23%76,347
Feb 19, 20258.638.668.558.648.640.35%104,406
Feb 18, 20258.578.678.568.618.61-63,366
Feb 14, 20258.698.698.618.618.61-0.46%146,030
Feb 13, 20258.628.658.508.658.650.70%28,855
Feb 12, 20258.538.618.538.598.59-0.35%60,656
Feb 11, 20258.608.668.498.628.62-70,270
Feb 10, 20258.698.708.608.628.62-0.12%80,501
Feb 7, 20258.628.708.608.638.630.23%59,935
Feb 6, 20258.698.708.618.618.61-0.23%100,587
Feb 5, 20258.538.638.528.638.631.29%56,301
Feb 4, 20258.568.608.478.528.52-0.70%91,722
Feb 3, 20258.608.608.408.588.58-1.38%110,837
Jan 31, 20258.718.808.688.708.700.23%42,969
Jan 30, 20258.698.778.668.688.680.81%42,285
Jan 29, 20258.738.808.598.618.61-1.15%35,346
Jan 28, 20258.758.808.718.718.71-0.17%33,480
Jan 27, 20258.668.808.658.738.730.87%87,576
Jan 24, 20258.608.708.538.658.650.70%59,133
Jan 23, 20258.568.598.518.598.590.23%85,939
Jan 22, 20258.648.658.578.578.57-0.81%66,125
Jan 21, 20258.568.678.558.648.641.41%59,760
Jan 17, 20258.628.658.498.528.52-0.47%79,435
Jan 16, 20258.508.618.488.568.560.94%87,982
Jan 15, 20258.518.548.358.488.482.42%70,289
Jan 14, 20258.218.308.198.288.280.85%75,496
Jan 13, 20258.188.258.158.218.21-81,895
Jan 10, 20258.338.338.148.218.21-2.84%55,648
Jan 8, 20258.348.488.278.458.451.08%69,048
Jan 7, 20258.528.528.308.368.36-2.11%85,552
Jan 6, 20258.708.708.478.548.54-0.93%53,322
Jan 3, 20258.498.668.478.628.621.53%80,222
Jan 2, 20258.708.728.498.498.49-1.62%88,588
Dec 31, 20248.708.708.568.638.630.35%128,328
Dec 30, 20248.508.608.248.608.600.82%139,681
Dec 27, 20248.698.698.498.538.53-1.27%73,529
Dec 26, 20248.518.738.518.648.641.53%102,488
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