Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.63
-0.02 (-0.23%)
At close: Jul 31, 2026, 4:00 PM EDT
8.61
-0.02 (-0.23%)
After-hours: Jul 31, 2026, 7:00 PM EDT
JRS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.64 | 8.78 | 8.57 | 8.63 | 8.63 | -0.23% | 27,160 |
| Jul 30, 2026 | 8.73 | 8.79 | 8.62 | 8.65 | 8.65 | -0.46% | 75,485 |
| Jul 29, 2026 | 8.82 | 8.85 | 8.68 | 8.69 | 8.69 | -2.03% | 68,328 |
| Jul 28, 2026 | 8.72 | 8.90 | 8.61 | 8.87 | 8.87 | 2.19% | 201,015 |
| Jul 27, 2026 | 8.71 | 8.75 | 8.66 | 8.68 | 8.68 | -0.12% | 69,829 |
| Jul 24, 2026 | 8.65 | 8.70 | 8.62 | 8.69 | 8.69 | 0.93% | 123,396 |
| Jul 23, 2026 | 8.63 | 8.70 | 8.53 | 8.61 | 8.61 | -0.46% | 41,503 |
| Jul 22, 2026 | 8.70 | 8.70 | 8.65 | 8.65 | 8.65 | -0.46% | 44,154 |
| Jul 21, 2026 | 8.74 | 8.74 | 8.65 | 8.69 | 8.69 | - | 84,672 |
| Jul 20, 2026 | 8.71 | 8.73 | 8.61 | 8.69 | 8.69 | 0.35% | 43,484 |
| Jul 17, 2026 | 8.60 | 8.71 | 8.60 | 8.66 | 8.66 | 0.81% | 82,811 |
| Jul 16, 2026 | 8.47 | 8.66 | 8.47 | 8.59 | 8.59 | 1.18% | 103,506 |
| Jul 15, 2026 | 8.53 | 8.61 | 8.46 | 8.49 | 8.49 | -0.24% | 61,048 |
| Jul 14, 2026 | 8.54 | 8.63 | 8.50 | 8.51 | 8.51 | -0.70% | 56,727 |
| Jul 13, 2026 | 8.58 | 8.63 | 8.54 | 8.57 | 8.57 | 0.35% | 74,403 |
| Jul 10, 2026 | 8.60 | 8.60 | 8.47 | 8.54 | 8.54 | -0.35% | 35,632 |
| Jul 9, 2026 | 8.60 | 8.60 | 8.55 | 8.57 | 8.57 | 0.35% | 86,430 |
| Jul 8, 2026 | 8.64 | 8.64 | 8.52 | 8.54 | 8.54 | -1.04% | 73,813 |
| Jul 7, 2026 | 8.65 | 8.73 | 8.63 | 8.63 | 8.63 | 0.23% | 76,236 |
| Jul 6, 2026 | 8.65 | 8.66 | 8.57 | 8.61 | 8.61 | -0.12% | 79,048 |
| Jul 2, 2026 | 8.60 | 8.64 | 8.53 | 8.62 | 8.62 | 0.82% | 56,726 |
| Jul 1, 2026 | 8.48 | 8.60 | 8.43 | 8.55 | 8.55 | 1.42% | 178,641 |
| Jun 30, 2026 | 8.56 | 8.60 | 8.36 | 8.43 | 8.43 | -1.06% | 233,593 |
| Jun 29, 2026 | 8.57 | 8.75 | 8.43 | 8.52 | 8.52 | -0.58% | 118,448 |
| Jun 26, 2026 | 8.27 | 8.57 | 8.27 | 8.57 | 8.57 | 3.75% | 203,351 |
| Jun 25, 2026 | 8.23 | 8.34 | 8.22 | 8.26 | 8.26 | 0.36% | 28,311 |
| Jun 24, 2026 | 8.28 | 8.30 | 8.20 | 8.23 | 8.23 | -0.36% | 41,594 |
| Jun 23, 2026 | 8.17 | 8.30 | 8.14 | 8.26 | 8.26 | 1.23% | 60,836 |
| Jun 22, 2026 | 8.15 | 8.23 | 8.08 | 8.16 | 8.16 | 0.12% | 53,777 |
| Jun 18, 2026 | 8.16 | 8.27 | 8.07 | 8.15 | 8.15 | 0.12% | 36,464 |
| Jun 17, 2026 | 8.39 | 8.39 | 8.13 | 8.14 | 8.14 | -2.86% | 73,976 |
| Jun 16, 2026 | 8.39 | 8.39 | 8.33 | 8.38 | 8.38 | 0.12% | 49,748 |
| Jun 15, 2026 | 8.42 | 8.47 | 8.35 | 8.37 | 8.37 | 0.48% | 63,636 |
| Jun 12, 2026 | 8.53 | 8.59 | 8.43 | 8.52 | 8.33 | 0.23% | 73,353 |
| Jun 11, 2026 | 8.52 | 8.57 | 8.47 | 8.50 | 8.31 | 0.12% | 109,503 |
| Jun 10, 2026 | 8.41 | 8.51 | 8.35 | 8.49 | 8.30 | 0.95% | 103,514 |
| Jun 9, 2026 | 8.20 | 8.44 | 8.16 | 8.41 | 8.22 | 3.06% | 126,836 |
| Jun 8, 2026 | 8.24 | 8.28 | 8.16 | 8.16 | 7.98 | -0.97% | 47,958 |
| Jun 5, 2026 | 8.23 | 8.33 | 8.16 | 8.24 | 8.06 | -0.12% | 166,386 |
| Jun 4, 2026 | 8.18 | 8.26 | 8.17 | 8.25 | 8.07 | 1.60% | 39,013 |
| Jun 3, 2026 | 8.12 | 8.18 | 8.12 | 8.12 | 7.94 | - | 20,456 |
| Jun 2, 2026 | 8.09 | 8.14 | 8.06 | 8.12 | 7.94 | 0.37% | 56,092 |
| Jun 1, 2026 | 8.21 | 8.21 | 8.08 | 8.09 | 7.91 | -2.18% | 80,516 |
| May 29, 2026 | 8.29 | 8.31 | 8.25 | 8.27 | 8.09 | -0.36% | 123,948 |
| May 28, 2026 | 8.25 | 8.32 | 8.23 | 8.30 | 8.11 | - | 79,354 |
| May 27, 2026 | 8.20 | 8.31 | 8.19 | 8.30 | 8.11 | 1.22% | 141,453 |
| May 26, 2026 | 8.20 | 8.24 | 8.13 | 8.20 | 8.02 | 0.37% | 51,494 |
| May 22, 2026 | 8.19 | 8.19 | 8.08 | 8.17 | 7.99 | 0.37% | 39,935 |
| May 21, 2026 | 8.10 | 8.14 | 8.00 | 8.14 | 7.96 | 0.37% | 61,889 |
| May 20, 2026 | 8.02 | 8.13 | 7.88 | 8.11 | 7.93 | 1.63% | 46,047 |