Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.09
-0.18 (-2.18%)
At close: Jun 1, 2026, 4:00 PM EDT
8.09
0.00 (0.00%)
After-hours: Jun 1, 2026, 6:30 PM EDT
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 8.21 | 8.21 | 8.09 | 8.10 | - | -2.12% | 78,751 |
| May 29, 2026 | 8.29 | 8.31 | 8.25 | 8.27 | 8.27 | -0.36% | 123,948 |
| May 28, 2026 | 8.25 | 8.32 | 8.23 | 8.30 | 8.30 | - | 79,354 |
| May 27, 2026 | 8.20 | 8.31 | 8.19 | 8.30 | 8.30 | 1.22% | 141,453 |
| May 26, 2026 | 8.20 | 8.24 | 8.13 | 8.20 | 8.20 | 0.37% | 51,494 |
| May 22, 2026 | 8.19 | 8.19 | 8.08 | 8.17 | 8.17 | 0.37% | 39,935 |
| May 21, 2026 | 8.10 | 8.14 | 8.00 | 8.14 | 8.14 | 0.37% | 61,889 |
| May 20, 2026 | 8.02 | 8.13 | 7.88 | 8.11 | 8.11 | 1.63% | 46,047 |
| May 19, 2026 | 7.99 | 8.07 | 7.84 | 7.98 | 7.98 | -0.50% | 69,402 |
| May 18, 2026 | 8.03 | 8.07 | 7.98 | 8.02 | 8.02 | - | 63,025 |
| May 15, 2026 | 8.12 | 8.14 | 7.97 | 8.02 | 8.02 | -1.60% | 53,297 |
| May 14, 2026 | 8.23 | 8.24 | 8.15 | 8.15 | 8.15 | -0.97% | 48,369 |
| May 13, 2026 | 8.26 | 8.26 | 8.18 | 8.23 | 8.23 | -0.36% | 48,387 |
| May 12, 2026 | 8.27 | 8.28 | 8.20 | 8.26 | 8.26 | - | 43,880 |
| May 11, 2026 | 8.26 | 8.31 | 8.23 | 8.26 | 8.26 | -0.12% | 44,504 |
| May 8, 2026 | 8.23 | 8.30 | 8.23 | 8.27 | 8.27 | 0.37% | 81,614 |
| May 7, 2026 | 8.28 | 8.28 | 8.20 | 8.24 | 8.24 | - | 39,201 |
| May 6, 2026 | 8.13 | 8.28 | 8.12 | 8.24 | 8.24 | 1.42% | 98,342 |
| May 5, 2026 | 8.09 | 8.18 | 8.04 | 8.13 | 8.13 | 0.43% | 60,505 |
| May 4, 2026 | 8.10 | 8.21 | 8.05 | 8.09 | 8.09 | -1.10% | 53,061 |
| May 1, 2026 | 8.23 | 8.25 | 8.18 | 8.18 | 8.18 | -0.37% | 49,386 |
| Apr 30, 2026 | 8.11 | 8.23 | 8.11 | 8.21 | 8.21 | 1.61% | 36,569 |
| Apr 29, 2026 | 8.13 | 8.14 | 8.08 | 8.08 | 8.08 | -0.37% | 38,367 |
| Apr 28, 2026 | 8.12 | 8.17 | 8.07 | 8.11 | 8.11 | -0.12% | 45,251 |
| Apr 27, 2026 | 8.06 | 8.24 | 8.06 | 8.12 | 8.12 | 0.37% | 78,272 |
| Apr 24, 2026 | 8.13 | 8.17 | 8.07 | 8.09 | 8.09 | 0.25% | 20,253 |
| Apr 23, 2026 | 8.04 | 8.14 | 8.01 | 8.07 | 8.07 | 0.41% | 38,210 |
| Apr 22, 2026 | 8.10 | 8.21 | 7.99 | 8.04 | 8.04 | -0.78% | 50,576 |
| Apr 21, 2026 | 8.20 | 8.23 | 8.10 | 8.10 | 8.10 | -1.22% | 65,358 |
| Apr 20, 2026 | 8.18 | 8.22 | 8.13 | 8.20 | 8.20 | 0.24% | 48,852 |
| Apr 17, 2026 | 8.08 | 8.21 | 8.06 | 8.18 | 8.18 | 1.61% | 85,604 |
| Apr 16, 2026 | 8.00 | 8.12 | 8.00 | 8.05 | 8.05 | 0.12% | 50,433 |
| Apr 15, 2026 | 8.03 | 8.07 | 7.98 | 8.04 | 8.04 | -0.12% | 30,546 |
| Apr 14, 2026 | 7.90 | 8.08 | 7.90 | 8.05 | 8.05 | 1.90% | 44,171 |
| Apr 13, 2026 | 7.91 | 7.93 | 7.70 | 7.90 | 7.90 | - | 46,261 |
| Apr 10, 2026 | 7.88 | 7.96 | 7.88 | 7.90 | 7.90 | 0.25% | 34,802 |
| Apr 9, 2026 | 7.78 | 7.96 | 7.76 | 7.88 | 7.88 | 0.90% | 47,820 |
| Apr 8, 2026 | 7.74 | 7.84 | 7.73 | 7.81 | 7.81 | 2.23% | 90,713 |
| Apr 7, 2026 | 7.59 | 7.69 | 7.55 | 7.64 | 7.64 | -0.13% | 76,932 |
| Apr 6, 2026 | 7.64 | 7.70 | 7.61 | 7.65 | 7.65 | -0.13% | 58,755 |
| Apr 2, 2026 | 7.58 | 7.73 | 7.54 | 7.66 | 7.66 | - | 52,170 |
| Apr 1, 2026 | 7.57 | 7.78 | 7.48 | 7.66 | 7.66 | 2.68% | 279,874 |
| Mar 31, 2026 | 7.28 | 7.48 | 7.18 | 7.46 | 7.46 | 3.76% | 104,349 |
| Mar 30, 2026 | 7.23 | 7.29 | 7.12 | 7.19 | 7.19 | 0.14% | 54,404 |
| Mar 27, 2026 | 7.31 | 7.42 | 7.18 | 7.18 | 7.18 | -2.31% | 102,385 |
| Mar 26, 2026 | 7.37 | 7.43 | 7.31 | 7.35 | 7.35 | -0.14% | 104,270 |
| Mar 25, 2026 | 7.36 | 7.43 | 7.33 | 7.36 | 7.36 | 0.82% | 56,599 |
| Mar 24, 2026 | 7.30 | 7.37 | 7.30 | 7.30 | 7.30 | -0.54% | 65,164 |
| Mar 23, 2026 | 7.33 | 7.41 | 7.33 | 7.34 | 7.34 | 1.10% | 35,798 |
| Mar 20, 2026 | 7.45 | 7.69 | 7.26 | 7.26 | 7.26 | -3.07% | 154,550 |