Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.79
+0.04 (0.52%)
Apr 28, 2025, 4:00 PM EDT - Market closed
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 7.76 | 7.82 | 7.71 | 7.78 | 7.78 | 0.39% | 79,089 |
| Apr 25, 2025 | 7.79 | 7.85 | 7.74 | 7.75 | 7.75 | - | 58,982 |
| Apr 24, 2025 | 7.70 | 7.81 | 7.70 | 7.75 | 7.75 | 1.04% | 63,068 |
| Apr 23, 2025 | 7.68 | 7.89 | 7.65 | 7.67 | 7.67 | 1.46% | 108,552 |
| Apr 22, 2025 | 7.49 | 7.65 | 7.49 | 7.56 | 7.56 | 2.02% | 79,813 |
| Apr 21, 2025 | 7.62 | 7.62 | 7.34 | 7.41 | 7.41 | -3.14% | 101,171 |
| Apr 17, 2025 | 7.52 | 7.70 | 7.52 | 7.65 | 7.65 | 1.86% | 69,792 |
| Apr 16, 2025 | 7.50 | 7.60 | 7.41 | 7.51 | 7.51 | 0.13% | 73,528 |
| Apr 15, 2025 | 7.43 | 7.54 | 7.41 | 7.50 | 7.50 | 1.49% | 90,966 |
| Apr 14, 2025 | 7.25 | 7.45 | 7.25 | 7.39 | 7.39 | 3.65% | 102,645 |
| Apr 11, 2025 | 7.13 | 7.43 | 6.94 | 7.13 | 7.13 | 0.99% | 108,338 |
| Apr 10, 2025 | 7.27 | 7.45 | 7.01 | 7.06 | 7.06 | -4.21% | 247,089 |
| Apr 9, 2025 | 6.80 | 7.42 | 6.71 | 7.37 | 7.37 | 6.50% | 147,220 |
| Apr 8, 2025 | 7.22 | 7.34 | 6.83 | 6.92 | 6.92 | -1.84% | 162,333 |
| Apr 7, 2025 | 7.18 | 7.24 | 6.56 | 7.05 | 7.05 | -4.08% | 256,470 |
| Apr 4, 2025 | 7.86 | 7.86 | 7.34 | 7.35 | 7.35 | -7.78% | 132,668 |
| Apr 3, 2025 | 8.21 | 8.24 | 7.94 | 7.97 | 7.97 | -3.98% | 90,846 |
| Apr 2, 2025 | 8.24 | 8.32 | 8.22 | 8.30 | 8.30 | 0.73% | 69,412 |
| Apr 1, 2025 | 8.29 | 8.31 | 8.21 | 8.24 | 8.24 | - | 121,545 |
| Mar 31, 2025 | 8.15 | 8.25 | 8.13 | 8.24 | 8.24 | 1.60% | 97,515 |
| Mar 28, 2025 | 8.11 | 8.12 | 8.04 | 8.11 | 8.11 | -0.12% | 74,861 |
| Mar 27, 2025 | 8.14 | 8.22 | 8.07 | 8.12 | 8.12 | - | 43,059 |
| Mar 26, 2025 | 8.13 | 8.17 | 8.08 | 8.12 | 8.12 | -0.25% | 78,410 |
| Mar 25, 2025 | 8.21 | 8.26 | 8.14 | 8.14 | 8.14 | -0.61% | 47,107 |
| Mar 24, 2025 | 8.23 | 8.24 | 8.17 | 8.19 | 8.19 | -0.12% | 88,719 |
| Mar 21, 2025 | 8.26 | 8.28 | 8.15 | 8.20 | 8.20 | -0.97% | 32,611 |
| Mar 20, 2025 | 8.22 | 8.28 | 8.20 | 8.28 | 8.28 | 0.73% | 57,379 |
| Mar 19, 2025 | 8.23 | 8.25 | 8.18 | 8.22 | 8.22 | 0.24% | 82,315 |
| Mar 18, 2025 | 8.22 | 8.28 | 8.16 | 8.20 | 8.20 | -0.24% | 77,518 |
| Mar 17, 2025 | 8.10 | 8.23 | 8.10 | 8.22 | 8.22 | 1.61% | 38,296 |
| Mar 14, 2025 | 8.13 | 8.15 | 8.07 | 8.09 | 8.09 | -1.94% | 53,719 |
| Mar 13, 2025 | 8.34 | 8.43 | 8.25 | 8.25 | 8.08 | -1.08% | 30,630 |
| Mar 12, 2025 | 8.37 | 8.45 | 8.31 | 8.34 | 8.17 | 0.36% | 56,237 |
| Mar 11, 2025 | 8.46 | 8.47 | 8.30 | 8.31 | 8.14 | -1.89% | 106,981 |
| Mar 10, 2025 | 8.52 | 8.60 | 8.45 | 8.47 | 8.30 | -0.94% | 40,890 |
| Mar 7, 2025 | 8.60 | 8.61 | 8.47 | 8.55 | 8.37 | -0.12% | 65,615 |
| Mar 6, 2025 | 8.70 | 8.74 | 8.56 | 8.56 | 8.38 | -2.51% | 63,855 |
| Mar 5, 2025 | 8.72 | 8.80 | 8.69 | 8.78 | 8.60 | 0.46% | 67,731 |
| Mar 4, 2025 | 8.82 | 8.90 | 8.71 | 8.74 | 8.56 | -1.58% | 112,124 |
| Mar 3, 2025 | 8.90 | 8.92 | 8.84 | 8.88 | 8.70 | 0.34% | 93,640 |
| Feb 28, 2025 | 8.76 | 8.85 | 8.75 | 8.85 | 8.67 | 1.61% | 76,195 |
| Feb 27, 2025 | 8.73 | 8.77 | 8.67 | 8.71 | 8.53 | 0.35% | 68,604 |
| Feb 26, 2025 | 8.68 | 8.78 | 8.67 | 8.68 | 8.50 | - | 83,642 |
| Feb 25, 2025 | 8.66 | 8.72 | 8.63 | 8.68 | 8.50 | 0.58% | 68,119 |
| Feb 24, 2025 | 8.65 | 8.69 | 8.58 | 8.63 | 8.45 | 0.35% | 83,380 |
| Feb 21, 2025 | 8.66 | 8.68 | 8.56 | 8.60 | 8.42 | -0.69% | 50,992 |
| Feb 20, 2025 | 8.66 | 8.67 | 8.60 | 8.66 | 8.48 | 0.23% | 76,347 |
| Feb 19, 2025 | 8.63 | 8.66 | 8.55 | 8.64 | 8.46 | 0.35% | 104,406 |
| Feb 18, 2025 | 8.57 | 8.67 | 8.56 | 8.61 | 8.43 | - | 63,366 |
| Feb 14, 2025 | 8.69 | 8.69 | 8.61 | 8.61 | 8.43 | -0.46% | 146,030 |