Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.83
+0.12 (1.56%)
Nov 9, 2026, 4:00 PM EST - Market closed
JRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.75 | 7.87 | 7.73 | 7.83 | 7.83 | 1.56% | 49,121 |
| Nov 6, 2026 | 7.64 | 7.80 | 7.52 | 7.71 | 7.71 | 0.26% | 33,073 |
| Nov 5, 2026 | 7.88 | 7.88 | 7.67 | 7.69 | 7.69 | -1.79% | 64,233 |
| Nov 4, 2026 | 7.62 | 7.86 | 7.61 | 7.83 | 7.83 | 3.03% | 97,186 |
| Nov 3, 2026 | 7.56 | 7.60 | 7.48 | 7.60 | 7.60 | 0.66% | 67,273 |
| Nov 2, 2026 | 7.46 | 7.60 | 7.43 | 7.55 | 7.55 | 1.62% | 115,294 |
| Oct 30, 2026 | 7.52 | 7.52 | 7.41 | 7.43 | 7.43 | -0.27% | 55,571 |
| Oct 29, 2026 | 7.35 | 7.45 | 7.33 | 7.45 | 7.45 | 1.78% | 75,250 |
| Oct 28, 2026 | 7.37 | 7.43 | 7.28 | 7.32 | 7.32 | -0.68% | 86,230 |
| Oct 27, 2026 | 7.40 | 7.42 | 7.36 | 7.37 | 7.37 | -0.67% | 63,614 |
| Oct 26, 2026 | 7.37 | 7.43 | 7.35 | 7.42 | 7.42 | 1.09% | 49,409 |
| Oct 23, 2026 | 7.45 | 7.49 | 7.27 | 7.34 | 7.34 | -0.68% | 65,397 |
| Oct 22, 2026 | 7.31 | 7.42 | 7.30 | 7.39 | 7.39 | 1.09% | 64,366 |
| Oct 21, 2026 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -0.41% | 75,750 |
| Oct 20, 2026 | 7.23 | 7.37 | 7.23 | 7.34 | 7.34 | 1.52% | 70,933 |
| Oct 19, 2026 | 7.23 | 7.25 | 7.19 | 7.23 | 7.23 | -0.55% | 51,776 |
| Oct 16, 2026 | 7.27 | 7.35 | 7.27 | 7.27 | 7.27 | 0.28% | 69,969 |
| Oct 15, 2026 | 7.24 | 7.27 | 7.18 | 7.25 | 7.25 | 1.26% | 67,982 |
| Oct 14, 2026 | 7.25 | 7.26 | 7.15 | 7.16 | 7.16 | -1.51% | 99,068 |
| Oct 13, 2026 | 7.36 | 7.37 | 7.26 | 7.27 | 7.27 | -0.95% | 83,171 |
| Oct 12, 2026 | 7.30 | 7.35 | 7.27 | 7.34 | 7.34 | 0.69% | 51,568 |
| Oct 9, 2026 | 7.24 | 7.30 | 7.24 | 7.29 | 7.29 | 1.11% | 35,385 |
| Oct 8, 2026 | 7.14 | 7.23 | 7.13 | 7.21 | 7.21 | 0.70% | 63,097 |
| Oct 7, 2026 | 7.25 | 7.32 | 7.16 | 7.16 | 7.16 | -1.92% | 69,158 |
| Oct 6, 2026 | 7.20 | 7.36 | 7.20 | 7.30 | 7.30 | 0.97% | 83,809 |
| Oct 5, 2026 | 7.40 | 7.42 | 7.21 | 7.23 | 7.23 | -2.56% | 100,492 |
| Oct 2, 2026 | 7.47 | 7.49 | 7.36 | 7.42 | 7.42 | 0.82% | 71,107 |
| Oct 1, 2026 | 7.43 | 7.43 | 7.26 | 7.36 | 7.36 | -0.27% | 144,196 |
| Sep 30, 2026 | 7.35 | 7.43 | 7.33 | 7.38 | 7.38 | 0.82% | 120,155 |
| Sep 29, 2026 | 7.30 | 7.35 | 7.25 | 7.32 | 7.32 | 0.41% | 64,466 |
| Sep 28, 2026 | 7.40 | 7.45 | 7.28 | 7.29 | 7.29 | -1.75% | 102,558 |
| Sep 25, 2026 | 7.44 | 7.49 | 7.40 | 7.42 | 7.42 | -0.80% | 94,344 |
| Sep 24, 2026 | 7.48 | 7.56 | 7.45 | 7.48 | 7.48 | -1.06% | 90,685 |
| Sep 23, 2026 | 7.66 | 7.69 | 7.56 | 7.56 | 7.56 | -1.56% | 81,998 |
| Sep 22, 2026 | 7.75 | 7.76 | 7.67 | 7.68 | 7.68 | -0.52% | 33,991 |
| Sep 21, 2026 | 7.68 | 7.74 | 7.63 | 7.72 | 7.72 | 0.52% | 31,137 |
| Sep 18, 2026 | 7.72 | 7.84 | 7.63 | 7.68 | 7.68 | -0.65% | 23,918 |
| Sep 17, 2026 | 7.71 | 7.86 | 7.62 | 7.73 | 7.73 | 0.91% | 50,897 |
| Sep 16, 2026 | 7.74 | 7.88 | 7.62 | 7.66 | 7.66 | -1.67% | 64,872 |
| Sep 15, 2026 | 7.88 | 7.89 | 7.76 | 7.79 | 7.79 | -0.51% | 42,587 |
| Sep 14, 2026 | 8.08 | 8.09 | 7.91 | 8.02 | 7.83 | -0.50% | 23,567 |
| Sep 11, 2026 | 8.02 | 8.12 | 7.97 | 8.06 | 7.87 | 0.88% | 46,185 |
| Sep 10, 2026 | 8.05 | 8.06 | 7.96 | 7.99 | 7.80 | -0.81% | 32,733 |
| Sep 9, 2026 | 8.19 | 8.26 | 8.03 | 8.06 | 7.86 | -1.17% | 31,271 |
| Sep 8, 2026 | 8.17 | 8.24 | 8.13 | 8.15 | 7.96 | -0.24% | 51,671 |
| Sep 4, 2026 | 8.26 | 8.31 | 8.14 | 8.17 | 7.98 | -0.73% | 26,772 |
| Sep 3, 2026 | 8.25 | 8.28 | 8.22 | 8.23 | 8.04 | 0.86% | 56,491 |
| Sep 2, 2026 | 8.22 | 8.30 | 8.16 | 8.16 | 7.97 | -0.37% | 33,223 |
| Sep 1, 2026 | 8.34 | 8.42 | 8.16 | 8.19 | 8.00 | -1.21% | 63,945 |
| Aug 31, 2026 | 8.34 | 8.39 | 8.26 | 8.29 | 8.09 | -1.31% | 65,896 |