Nuveen Real Estate Income Fund (JRS)
8.1200
-0.0200 (-0.25%)
NYSE · Last Trade: Oct 4th, 7:53 AM EDT
Historical Prices For Nuveen Real Estate Income Fund (JRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/03/2025 | 8.07 | 8.17 | 8.07 | 8.12 | 84,087 | 8.12 |
| 10/02/2025 | 8.13 | 8.16 | 8.00 | 8.14 | 200,781 | 8.14 |
| 10/01/2025 | 8.20 | 8.20 | 8.12 | 8.20 | 93,198 | 8.20 |
| 9/30/2025 | 8.09 | 8.18 | 8.04 | 8.18 | 82,812 | 8.18 |
| 9/29/2025 | 8.09 | 8.10 | 8.04 | 8.07 | 64,063 | 8.07 |
| 9/26/2025 | 8.05 | 8.09 | 8.04 | 8.08 | 73,560 | 8.08 |
| 9/25/2025 | 8.06 | 8.09 | 7.99 | 8.02 | 104,001 | 8.02 |
| 9/24/2025 | 8.15 | 8.15 | 8.07 | 8.08 | 124,335 | 8.08 |
| 9/23/2025 | 8.14 | 8.16 | 8.12 | 8.14 | 88,658 | 8.14 |
| 9/22/2025 | 8.19 | 8.21 | 8.06 | 8.12 | 156,662 | 8.12 |
| 9/19/2025 | 8.18 | 8.18 | 8.10 | 8.18 | 71,702 | 8.18 |
| 9/18/2025 | 8.14 | 8.21 | 8.10 | 8.13 | 105,581 | 8.13 |
| 9/17/2025 | 8.16 | 8.23 | 8.12 | 8.17 | 99,439 | 8.17 |
| 9/16/2025 | 8.15 | 8.18 | 8.08 | 8.11 | 80,568 | 8.11 |
| 9/15/2025 | 8.18 | 8.25 | 8.16 | 8.19 | 54,302 | 8.19 |
| 9/12/2025 | 8.31 | 8.38 | 8.30 | 8.35 | 86,221 | 8.18 |
| 9/11/2025 | 8.18 | 8.33 | 8.18 | 8.32 | 92,414 | 8.15 |
| 9/10/2025 | 8.19 | 8.21 | 8.16 | 8.17 | 84,152 | 8.00 |
| 9/09/2025 | 8.16 | 8.18 | 8.15 | 8.17 | 73,752 | 8.00 |
| 9/08/2025 | 8.19 | 8.21 | 8.15 | 8.18 | 67,688 | 8.01 |
| 9/05/2025 | 8.11 | 8.20 | 8.11 | 8.18 | 81,970 | 8.01 |
| 9/04/2025 | 8.06 | 8.09 | 8.03 | 8.08 | 54,053 | 7.92 |
| 9/03/2025 | 7.99 | 8.04 | 7.96 | 8.02 | 68,056 | 7.86 |
| 9/02/2025 | 8.04 | 8.07 | 8.00 | 8.03 | 74,606 | 7.87 |
| 8/29/2025 | 8.04 | 8.12 | 8.04 | 8.12 | 53,661 | 7.95 |
| 8/28/2025 | 8.07 | 8.08 | 8.01 | 8.04 | 95,189 | 7.88 |
| 8/27/2025 | 7.96 | 8.09 | 7.96 | 8.05 | 53,473 | 7.89 |
| 8/26/2025 | 8.00 | 8.06 | 7.95 | 7.98 | 103,092 | 7.82 |
| 8/25/2025 | 8.03 | 8.09 | 7.99 | 8.02 | 179,703 | 7.86 |
| 8/22/2025 | 7.89 | 8.09 | 7.86 | 8.03 | 285,657 | 7.87 |
| 8/21/2025 | 7.78 | 7.83 | 7.77 | 7.81 | 48,311 | 7.65 |
| 8/20/2025 | 7.81 | 7.87 | 7.80 | 7.85 | 69,235 | 7.69 |
| 8/19/2025 | 7.65 | 7.80 | 7.65 | 7.78 | 50,333 | 7.62 |
| 8/18/2025 | 7.73 | 7.78 | 7.66 | 7.69 | 52,615 | 7.53 |
| 8/15/2025 | 7.67 | 7.72 | 7.65 | 7.69 | 75,409 | 7.53 |
| 8/14/2025 | 7.63 | 7.69 | 7.63 | 7.67 | 65,405 | 7.51 |
| 8/13/2025 | 7.63 | 7.74 | 7.63 | 7.72 | 55,590 | 7.56 |
| 8/12/2025 | 7.59 | 7.64 | 7.55 | 7.62 | 63,311 | 7.46 |
| 8/11/2025 | 7.66 | 7.68 | 7.58 | 7.60 | 56,594 | 7.45 |
| 8/08/2025 | 7.66 | 7.72 | 7.63 | 7.63 | 47,466 | 7.47 |
| 8/07/2025 | 7.68 | 7.72 | 7.63 | 7.64 | 56,936 | 7.48 |
| 8/06/2025 | 7.66 | 7.73 | 7.64 | 7.65 | 57,491 | 7.49 |
| 8/05/2025 | 7.63 | 7.71 | 7.63 | 7.69 | 70,374 | 7.53 |
| 8/04/2025 | 7.59 | 7.70 | 7.57 | 7.63 | 73,235 | 7.47 |
| 8/01/2025 | 7.67 | 7.67 | 7.53 | 7.59 | 119,944 | 7.44 |
| 7/31/2025 | 7.74 | 7.75 | 7.64 | 7.66 | 60,083 | 7.50 |
| 7/30/2025 | 7.84 | 7.88 | 7.74 | 7.74 | 62,853 | 7.58 |
| 7/29/2025 | 7.77 | 7.85 | 7.77 | 7.83 | 57,360 | 7.67 |
| 7/28/2025 | 7.91 | 7.91 | 7.78 | 7.78 | 140,429 | 7.62 |
| 7/25/2025 | 7.98 | 7.98 | 7.85 | 7.91 | 79,358 | 7.75 |
| 7/24/2025 | 7.98 | 8.00 | 7.86 | 7.92 | 127,437 | 7.76 |
| 7/23/2025 | 8.05 | 8.10 | 7.96 | 7.97 | 76,308 | 7.81 |
| 7/22/2025 | 7.87 | 7.97 | 7.79 | 7.96 | 110,376 | 7.80 |
| 7/21/2025 | 7.84 | 7.94 | 7.84 | 7.85 | 107,167 | 7.69 |
| 7/18/2025 | 7.84 | 7.85 | 7.81 | 7.83 | 65,117 | 7.68 |
| 7/17/2025 | 7.85 | 7.92 | 7.81 | 7.83 | 152,218 | 7.67 |
| 7/16/2025 | 7.85 | 7.88 | 7.79 | 7.86 | 139,129 | 7.70 |
| 7/15/2025 | 7.91 | 7.92 | 7.79 | 7.83 | 156,377 | 7.67 |
| 7/14/2025 | 7.83 | 7.87 | 7.81 | 7.83 | 75,089 | 7.67 |
| 7/11/2025 | 7.75 | 7.86 | 7.75 | 7.81 | 25,560 | 7.65 |
| 7/10/2025 | 7.75 | 7.90 | 7.75 | 7.79 | 36,492 | 7.63 |
| 7/09/2025 | 7.78 | 7.87 | 7.74 | 7.80 | 55,306 | 7.64 |
| 7/08/2025 | 7.76 | 7.82 | 7.72 | 7.76 | 93,660 | 7.60 |
| 7/07/2025 | 7.85 | 7.89 | 7.75 | 7.77 | 86,019 | 7.61 |