Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
7.38
+0.06 (0.82%)
Sep 30, 2026, 4:00 PM EDT - Market closed
JRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 8.47 | 8.48 | 8.37 | 8.40 | 8.20 | -0.47% | 42,227 |
| Aug 27, 2026 | 8.52 | 8.54 | 8.42 | 8.44 | 8.24 | -0.71% | 38,663 |
| Aug 26, 2026 | 8.60 | 8.60 | 8.47 | 8.50 | 8.30 | -0.58% | 32,048 |
| Aug 25, 2026 | 8.58 | 8.58 | 8.50 | 8.55 | 8.35 | - | 14,710 |
| Aug 24, 2026 | 8.44 | 8.55 | 8.44 | 8.55 | 8.35 | 0.71% | 36,231 |
| Aug 21, 2026 | 8.58 | 8.58 | 8.41 | 8.49 | 8.29 | -0.35% | 36,722 |
| Aug 20, 2026 | 8.48 | 8.59 | 8.45 | 8.52 | 8.32 | 0.77% | 31,602 |
| Aug 19, 2026 | 8.45 | 8.56 | 8.43 | 8.46 | 8.25 | 0.06% | 57,990 |
| Aug 18, 2026 | 8.49 | 8.49 | 8.42 | 8.45 | 8.25 | -0.18% | 24,604 |
| Aug 17, 2026 | 8.53 | 8.55 | 8.40 | 8.47 | 8.26 | -0.53% | 60,651 |
| Aug 14, 2026 | 8.53 | 8.57 | 8.50 | 8.51 | 8.31 | -0.70% | 40,755 |
| Aug 13, 2026 | 8.43 | 8.59 | 8.43 | 8.57 | 8.37 | 1.90% | 33,786 |
| Aug 12, 2026 | 8.35 | 8.47 | 8.35 | 8.41 | 8.21 | 0.72% | 51,282 |
| Aug 11, 2026 | 8.43 | 8.43 | 8.34 | 8.35 | 8.15 | -1.07% | 45,320 |
| Aug 10, 2026 | 8.50 | 8.56 | 8.40 | 8.44 | 8.24 | -0.71% | 118,524 |
| Aug 7, 2026 | 8.50 | 8.73 | 8.45 | 8.50 | 8.30 | 0.59% | 94,641 |
| Aug 6, 2026 | 8.61 | 8.61 | 8.40 | 8.45 | 8.25 | -1.74% | 32,777 |
| Aug 5, 2026 | 8.64 | 8.64 | 8.51 | 8.60 | 8.40 | 0.23% | 51,217 |
| Aug 4, 2026 | 8.61 | 8.73 | 8.53 | 8.58 | 8.38 | -0.81% | 58,046 |
| Aug 3, 2026 | 8.69 | 8.72 | 8.60 | 8.65 | 8.45 | 0.23% | 50,405 |
| Jul 31, 2026 | 8.64 | 8.78 | 8.57 | 8.63 | 8.43 | -0.23% | 27,160 |
| Jul 30, 2026 | 8.73 | 8.79 | 8.62 | 8.65 | 8.45 | -0.46% | 75,610 |
| Jul 29, 2026 | 8.82 | 8.85 | 8.68 | 8.69 | 8.48 | -2.03% | 68,328 |
| Jul 28, 2026 | 8.72 | 8.90 | 8.61 | 8.87 | 8.66 | 2.19% | 201,015 |
| Jul 27, 2026 | 8.71 | 8.75 | 8.66 | 8.68 | 8.47 | -0.12% | 69,829 |
| Jul 24, 2026 | 8.65 | 8.70 | 8.62 | 8.69 | 8.48 | 0.93% | 123,397 |
| Jul 23, 2026 | 8.63 | 8.70 | 8.53 | 8.61 | 8.41 | -0.46% | 42,503 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.45 | -0.46% | 44,154 |