Nuveen Real Estate Income Fund (JRS)
NYSE: JRS · Real-Time Price · USD
8.11
-0.01 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
8.12
+0.01 (0.12%)
After-hours: Apr 28, 2026, 7:00 PM EDT
JRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 78,271 |
| 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% | 50,382 |
| 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 | - | 52,169 |
| 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 |
| Mar 19, 2026 | 7.58 | 7.60 | 7.48 | 7.49 | 7.49 | -1.58% | 104,786 |
| Mar 18, 2026 | 7.64 | 7.69 | 7.59 | 7.61 | 7.61 | -1.30% | 48,805 |
| Mar 17, 2026 | 7.65 | 7.75 | 7.65 | 7.71 | 7.71 | 1.45% | 49,919 |
| Mar 16, 2026 | 7.60 | 7.69 | 7.60 | 7.60 | 7.60 | 0.40% | 46,486 |
| Mar 13, 2026 | 7.61 | 7.77 | 7.56 | 7.57 | 7.57 | -2.32% | 23,934 |
| Mar 12, 2026 | 7.76 | 7.81 | 7.75 | 7.75 | 7.58 | -0.77% | 29,322 |
| Mar 11, 2026 | 7.92 | 7.92 | 7.80 | 7.81 | 7.64 | -1.01% | 45,130 |
| Mar 10, 2026 | 7.86 | 7.98 | 7.85 | 7.89 | 7.72 | 0.13% | 85,906 |
| Mar 9, 2026 | 7.94 | 7.94 | 7.68 | 7.88 | 7.71 | -1.13% | 79,471 |
| Mar 6, 2026 | 8.07 | 8.07 | 7.97 | 7.97 | 7.80 | -1.85% | 66,240 |
| Mar 5, 2026 | 8.15 | 8.18 | 8.07 | 8.12 | 7.94 | -1.10% | 86,745 |
| Mar 4, 2026 | 8.17 | 8.24 | 8.11 | 8.21 | 8.03 | 0.24% | 40,704 |
| Mar 3, 2026 | 8.17 | 8.20 | 8.04 | 8.19 | 8.01 | -0.82% | 51,971 |
| Mar 2, 2026 | 8.20 | 8.27 | 8.13 | 8.26 | 8.08 | 0.46% | 46,997 |
| Feb 27, 2026 | 8.20 | 8.32 | 8.19 | 8.22 | 8.04 | - | 88,216 |
| Feb 26, 2026 | 8.18 | 8.25 | 8.18 | 8.22 | 8.04 | 0.86% | 66,119 |
| Feb 25, 2026 | 8.17 | 8.21 | 8.14 | 8.15 | 7.97 | -0.49% | 78,887 |
| Feb 24, 2026 | 8.20 | 8.20 | 8.15 | 8.19 | 8.01 | 0.12% | 51,059 |
| Feb 23, 2026 | 8.12 | 8.24 | 8.12 | 8.18 | 8.00 | 0.37% | 44,791 |
| Feb 20, 2026 | 8.14 | 8.18 | 8.05 | 8.15 | 7.97 | 0.16% | 37,313 |
| Feb 19, 2026 | 8.06 | 8.14 | 8.03 | 8.14 | 7.96 | 0.58% | 77,174 |
| Feb 18, 2026 | 8.18 | 8.20 | 8.09 | 8.09 | 7.91 | -1.22% | 49,881 |
| Feb 17, 2026 | 8.09 | 8.22 | 8.06 | 8.19 | 8.01 | 1.24% | 54,919 |
| Feb 13, 2026 | 8.03 | 8.16 | 7.98 | 8.09 | 7.91 | 0.75% | 84,919 |
| Feb 12, 2026 | 8.12 | 8.14 | 7.96 | 8.03 | 7.85 | - | 78,293 |
| Feb 11, 2026 | 8.11 | 8.12 | 8.03 | 8.03 | 7.85 | -0.50% | 104,123 |
| Feb 10, 2026 | 7.97 | 8.10 | 7.96 | 8.07 | 7.89 | 1.00% | 99,016 |
| Feb 9, 2026 | 7.96 | 8.00 | 7.91 | 7.99 | 7.81 | 0.38% | 64,612 |
| Feb 6, 2026 | 7.91 | 7.99 | 7.85 | 7.96 | 7.79 | 1.27% | 68,445 |
| Feb 5, 2026 | 7.82 | 7.89 | 7.78 | 7.86 | 7.69 | 0.77% | 78,044 |
| Feb 4, 2026 | 7.72 | 7.87 | 7.72 | 7.80 | 7.63 | 0.78% | 149,340 |
| Feb 3, 2026 | 7.70 | 7.77 | 7.65 | 7.74 | 7.57 | 0.52% | 63,282 |
| Feb 2, 2026 | 7.79 | 7.83 | 7.69 | 7.70 | 7.53 | -1.28% | 133,005 |
| Jan 30, 2026 | 7.74 | 7.80 | 7.67 | 7.80 | 7.63 | 1.56% | 60,265 |
| Jan 29, 2026 | 7.59 | 7.71 | 7.57 | 7.68 | 7.51 | 0.93% | 54,408 |
| Jan 28, 2026 | 7.71 | 7.74 | 7.60 | 7.61 | 7.44 | -0.92% | 50,132 |
| Jan 27, 2026 | 7.70 | 7.72 | 7.68 | 7.68 | 7.51 | -0.52% | 42,433 |
| Jan 26, 2026 | 7.76 | 7.85 | 7.70 | 7.72 | 7.55 | -0.13% | 77,958 |
| Jan 23, 2026 | 7.74 | 7.76 | 7.67 | 7.73 | 7.56 | -0.26% | 56,938 |
| Jan 22, 2026 | 7.79 | 7.84 | 7.74 | 7.75 | 7.58 | -0.26% | 92,593 |
| Jan 21, 2026 | 7.76 | 7.83 | 7.71 | 7.77 | 7.60 | 0.13% | 95,460 |
| Jan 20, 2026 | 7.84 | 7.86 | 7.74 | 7.76 | 7.59 | -1.52% | 201,207 |
| Jan 16, 2026 | 7.80 | 7.90 | 7.78 | 7.88 | 7.71 | 1.03% | 116,538 |
| Jan 15, 2026 | 7.76 | 7.87 | 7.76 | 7.80 | 7.63 | 0.78% | 76,617 |
| Jan 14, 2026 | 7.73 | 7.77 | 7.70 | 7.74 | 7.57 | 0.39% | 84,448 |
| Jan 13, 2026 | 7.64 | 7.74 | 7.64 | 7.71 | 7.54 | 0.65% | 109,733 |
| Jan 12, 2026 | 7.64 | 7.69 | 7.60 | 7.66 | 7.49 | 0.26% | 94,244 |
| Jan 9, 2026 | 7.55 | 7.68 | 7.55 | 7.64 | 7.47 | 0.13% | 276,038 |
| Jan 8, 2026 | 7.56 | 7.66 | 7.55 | 7.63 | 7.46 | 0.79% | 67,518 |
| Jan 7, 2026 | 7.64 | 7.70 | 7.54 | 7.57 | 7.40 | -0.92% | 197,008 |
| Jan 6, 2026 | 7.62 | 7.65 | 7.58 | 7.64 | 7.47 | 0.13% | 111,810 |
| Jan 5, 2026 | 7.63 | 7.65 | 7.58 | 7.63 | 7.46 | 0.26% | 85,762 |
| Jan 2, 2026 | 7.64 | 7.65 | 7.55 | 7.61 | 7.44 | -0.65% | 127,890 |
| Dec 31, 2025 | 7.74 | 7.74 | 7.61 | 7.66 | 7.49 | -0.13% | 154,603 |
| Dec 30, 2025 | 7.62 | 7.70 | 7.61 | 7.67 | 7.50 | 0.66% | 309,092 |
| Dec 29, 2025 | 7.64 | 7.66 | 7.59 | 7.62 | 7.45 | -0.65% | 124,946 |
| Dec 26, 2025 | 7.61 | 7.67 | 7.55 | 7.67 | 7.50 | 1.19% | 91,802 |
| Dec 24, 2025 | 7.55 | 7.60 | 7.54 | 7.58 | 7.41 | 0.40% | 87,684 |
| Dec 23, 2025 | 7.55 | 7.60 | 7.52 | 7.55 | 7.38 | -0.53% | 143,756 |
| Dec 22, 2025 | 7.62 | 7.68 | 7.54 | 7.59 | 7.42 | -0.65% | 101,845 |
| Dec 19, 2025 | 7.70 | 7.70 | 7.59 | 7.64 | 7.47 | - | 71,567 |
| Dec 18, 2025 | 7.62 | 7.67 | 7.58 | 7.64 | 7.47 | 0.26% | 86,808 |
| Dec 17, 2025 | 7.61 | 7.64 | 7.57 | 7.62 | 7.45 | 0.26% | 136,153 |
| Dec 16, 2025 | 7.64 | 7.65 | 7.57 | 7.60 | 7.43 | -0.65% | 71,829 |
| Dec 15, 2025 | 7.63 | 7.72 | 7.57 | 7.65 | 7.48 | -1.54% | 139,674 |
| Dec 12, 2025 | 7.72 | 7.83 | 7.72 | 7.77 | 7.43 | 0.26% | 43,182 |
| Dec 11, 2025 | 7.70 | 7.80 | 7.70 | 7.75 | 7.41 | 0.26% | 81,860 |
| Dec 10, 2025 | 7.71 | 7.76 | 7.68 | 7.73 | 7.40 | 0.91% | 86,964 |
| Dec 9, 2025 | 7.69 | 7.75 | 7.66 | 7.66 | 7.33 | -0.26% | 83,672 |
| Dec 8, 2025 | 7.73 | 7.74 | 7.63 | 7.68 | 7.35 | -0.90% | 74,154 |
| Dec 5, 2025 | 7.80 | 7.85 | 7.75 | 7.75 | 7.41 | -0.39% | 26,307 |
| Dec 4, 2025 | 7.80 | 7.90 | 7.77 | 7.78 | 7.44 | -0.77% | 59,250 |
| Dec 3, 2025 | 7.84 | 7.89 | 7.80 | 7.84 | 7.50 | - | 82,152 |