Skip to main content
Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.57
+0.31 (3.75%)
At close: Jun 26, 2026, 4:00 PM EDT
8.60
+0.03 (0.35%)
After-hours: Jun 26, 2026, 7:00 PM EDT

JRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20268.278.578.278.578.573.75%203,351
Jun 25, 20268.238.348.228.268.260.36%28,311
Jun 24, 20268.288.308.208.238.23-0.36%41,594
Jun 23, 20268.178.308.148.268.261.23%60,836
Jun 22, 20268.158.238.088.168.160.12%53,777
Jun 18, 20268.168.278.078.158.150.12%36,464
Jun 17, 20268.398.398.138.148.14-2.86%73,976
Jun 16, 20268.398.398.338.388.380.12%49,748
Jun 15, 20268.428.478.358.378.370.48%63,636
Jun 12, 20268.538.598.438.528.330.23%73,353
Jun 11, 20268.528.578.478.508.310.12%109,503
Jun 10, 20268.418.518.358.498.300.95%103,514
Jun 9, 20268.208.448.168.418.223.06%126,836
Jun 8, 20268.248.288.168.167.98-0.97%47,958
Jun 5, 20268.238.338.168.248.06-0.12%166,386
Jun 4, 20268.188.268.178.258.071.60%39,013
Jun 3, 20268.128.188.128.127.94-20,456
Jun 2, 20268.098.148.068.127.940.37%56,092
Jun 1, 20268.218.218.088.097.91-2.18%80,516
May 29, 20268.298.318.258.278.09-0.36%123,948
May 28, 20268.258.328.238.308.11-79,354
May 27, 20268.208.318.198.308.111.22%141,453
May 26, 20268.208.248.138.208.020.37%51,494
May 22, 20268.198.198.088.177.990.37%39,935
May 21, 20268.108.148.008.147.960.37%61,889
May 20, 20268.028.137.888.117.931.63%46,047
May 19, 20267.998.077.847.987.80-0.50%69,402
May 18, 20268.038.077.988.027.84-63,025
May 15, 20268.128.147.978.027.84-1.60%53,297
May 14, 20268.238.248.158.157.97-0.97%48,369
May 13, 20268.268.268.188.238.05-0.36%48,387
May 12, 20268.278.288.208.268.08-43,880
May 11, 20268.268.318.238.268.08-0.12%44,504
May 8, 20268.238.308.238.278.090.37%81,614
May 7, 20268.288.288.208.248.06-39,201
May 6, 20268.138.288.128.248.061.42%98,342
May 5, 20268.098.188.048.137.940.43%60,505
May 4, 20268.108.218.058.097.91-1.10%53,061
May 1, 20268.238.258.188.188.00-0.37%49,386
Apr 30, 20268.118.238.118.218.031.61%36,569
Apr 29, 20268.138.148.088.087.90-0.37%38,367
Apr 28, 20268.128.178.078.117.93-0.12%45,251
Apr 27, 20268.068.248.068.127.940.37%78,272
Apr 24, 20268.138.178.078.097.910.25%20,253
Apr 23, 20268.048.148.018.077.890.41%38,210
Apr 22, 20268.108.217.998.047.86-0.78%50,576
Apr 21, 20268.208.238.108.107.92-1.22%65,358
Apr 20, 20268.188.228.138.208.020.24%48,852
Apr 17, 20268.088.218.068.188.001.61%85,604
Apr 16, 20268.008.128.008.057.870.12%50,433
Apr 15, 20268.038.077.988.047.86-0.12%30,546
Apr 14, 20267.908.087.908.057.871.90%44,171
Apr 13, 20267.917.937.707.907.72-46,261
Apr 10, 20267.887.967.887.907.720.25%34,802
Apr 9, 20267.787.967.767.887.700.90%47,820
Apr 8, 20267.747.847.737.817.642.23%90,713
Apr 7, 20267.597.697.557.647.47-0.13%76,932
Apr 6, 20267.647.707.617.657.48-0.13%58,755
Apr 2, 20267.587.737.547.667.49-52,170
Apr 1, 20267.577.787.487.667.492.68%279,874
Mar 31, 20267.287.487.187.467.293.76%104,349
Mar 30, 20267.237.297.127.197.030.14%54,404
Mar 27, 20267.317.427.187.187.02-2.31%102,385
Mar 26, 20267.377.437.317.357.19-0.14%104,270
Mar 25, 20267.367.437.337.367.200.82%56,599
Mar 24, 20267.307.377.307.307.14-0.54%65,164
Mar 23, 20267.337.417.337.347.181.10%35,798
Mar 20, 20267.457.697.267.267.10-3.07%154,550
Mar 19, 20267.587.607.487.497.32-1.58%104,787
Mar 18, 20267.647.697.597.617.44-1.30%48,805
Mar 17, 20267.657.757.657.717.541.45%49,919
Mar 16, 20267.607.697.607.607.430.40%46,541
Mar 13, 20267.617.777.567.577.40-0.13%23,934
Mar 12, 20267.767.817.757.757.41-0.77%29,322
Mar 11, 20267.927.927.807.817.47-1.01%45,130
Mar 10, 20267.867.987.857.897.540.13%85,906
Mar 9, 20267.947.947.687.887.54-1.13%79,471
Mar 6, 20268.078.077.977.977.62-1.85%66,240
Mar 5, 20268.158.188.078.127.76-1.10%86,745
Mar 4, 20268.178.248.118.217.850.24%40,704
Mar 3, 20268.178.208.048.197.83-0.82%51,971
Mar 2, 20268.208.278.138.267.900.46%46,997
Feb 27, 20268.208.328.198.227.86-88,216
Feb 26, 20268.188.258.188.227.860.86%66,119
Feb 25, 20268.178.218.148.157.79-0.49%78,887
Feb 24, 20268.208.208.158.197.830.12%51,059
Feb 23, 20268.128.248.128.187.820.37%44,791
Feb 20, 20268.148.188.058.157.790.16%37,313
Feb 19, 20268.068.148.038.147.780.58%77,174
Feb 18, 20268.188.208.098.097.74-1.22%49,881
Feb 17, 20268.098.228.068.197.831.24%54,919
Feb 13, 20268.038.167.988.097.740.75%84,919
Feb 12, 20268.128.147.968.037.68-78,293
Feb 11, 20268.118.128.038.037.68-0.50%104,123
Feb 10, 20267.978.107.968.077.721.00%99,016
Feb 9, 20267.968.007.917.997.640.38%64,612
Feb 6, 20267.917.997.857.967.611.27%68,445
Feb 5, 20267.827.897.787.867.520.77%78,044
Feb 4, 20267.727.877.727.807.460.78%149,340
Feb 3, 20267.707.777.657.747.400.52%63,282