Nuveen Real Estate Income Fund (JRS)
7.8900
+0.0200 (0.25%)
NYSE · Last Trade: Jul 6th, 5:16 PM EDT
Historical Prices For Nuveen Real Estate Income Fund (JRS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 7.90 | 7.91 | 7.85 | 7.89 | 74,151 | 7.89 |
| 7/02/2025 | 7.85 | 7.91 | 7.80 | 7.87 | 88,904 | 7.87 |
| 7/01/2025 | 7.82 | 7.89 | 7.74 | 7.87 | 172,213 | 7.87 |
| 6/30/2025 | 7.67 | 7.78 | 7.62 | 7.78 | 106,442 | 7.78 |
| 6/27/2025 | 7.63 | 7.73 | 7.60 | 7.64 | 74,866 | 7.64 |
| 6/26/2025 | 7.70 | 7.70 | 7.54 | 7.58 | 213,226 | 7.58 |
| 6/25/2025 | 7.84 | 7.84 | 7.69 | 7.70 | 108,095 | 7.70 |
| 6/24/2025 | 7.82 | 7.87 | 7.80 | 7.82 | 98,905 | 7.82 |
| 6/23/2025 | 7.74 | 7.82 | 7.68 | 7.81 | 110,684 | 7.81 |
| 6/20/2025 | 7.76 | 7.80 | 7.74 | 7.75 | 65,344 | 7.75 |
| 6/18/2025 | 7.78 | 7.82 | 7.72 | 7.76 | 52,676 | 7.76 |
| 6/17/2025 | 7.78 | 7.81 | 7.71 | 7.76 | 66,349 | 7.76 |
| 6/16/2025 | 7.79 | 7.84 | 7.76 | 7.78 | 90,436 | 7.78 |
| 6/13/2025 | 7.80 | 7.84 | 7.73 | 7.75 | 67,207 | 7.75 |
| 6/12/2025 | 7.96 | 8.05 | 7.96 | 8.05 | 65,199 | 7.88 |
| 6/11/2025 | 8.05 | 8.12 | 7.98 | 7.99 | 82,618 | 7.82 |
| 6/10/2025 | 8.01 | 8.09 | 7.98 | 8.04 | 86,860 | 7.87 |
| 6/09/2025 | 7.96 | 8.05 | 7.91 | 8.00 | 59,203 | 7.83 |
| 6/06/2025 | 7.94 | 7.97 | 7.92 | 7.97 | 36,872 | 7.80 |
| 6/05/2025 | 7.92 | 7.95 | 7.88 | 7.88 | 33,655 | 7.71 |
| 6/04/2025 | 7.97 | 7.97 | 7.90 | 7.93 | 35,541 | 7.76 |
| 6/03/2025 | 7.95 | 7.95 | 7.85 | 7.92 | 51,514 | 7.75 |
| 6/02/2025 | 7.96 | 7.96 | 7.85 | 7.92 | 55,541 | 7.75 |
| 5/30/2025 | 7.87 | 7.98 | 7.86 | 7.97 | 90,622 | 7.80 |
| 5/29/2025 | 7.79 | 7.92 | 7.79 | 7.89 | 34,390 | 7.72 |
| 5/28/2025 | 7.83 | 7.83 | 7.69 | 7.75 | 109,731 | 7.59 |
| 5/27/2025 | 7.71 | 7.87 | 7.71 | 7.83 | 81,725 | 7.66 |
| 5/23/2025 | 7.73 | 7.73 | 7.58 | 7.66 | 92,901 | 7.50 |
| 5/22/2025 | 7.70 | 7.74 | 7.58 | 7.64 | 70,819 | 7.48 |
| 5/21/2025 | 7.97 | 7.97 | 7.71 | 7.76 | 88,849 | 7.60 |
| 5/20/2025 | 7.99 | 8.06 | 7.97 | 7.97 | 43,550 | 7.80 |
| 5/19/2025 | 7.95 | 8.05 | 7.90 | 8.01 | 50,970 | 7.84 |
| 5/16/2025 | 7.96 | 8.06 | 7.92 | 8.02 | 59,955 | 7.85 |
| 5/15/2025 | 7.82 | 7.93 | 7.82 | 7.91 | 115,510 | 7.74 |
| 5/14/2025 | 7.95 | 7.95 | 7.80 | 7.84 | 61,419 | 7.67 |
| 5/13/2025 | 8.10 | 8.10 | 7.93 | 7.97 | 122,405 | 7.80 |
| 5/12/2025 | 8.10 | 8.12 | 7.99 | 8.04 | 120,574 | 7.87 |
| 5/09/2025 | 7.99 | 8.00 | 7.94 | 7.94 | 102,195 | 7.77 |
| 5/08/2025 | 7.94 | 8.00 | 7.81 | 7.97 | 74,035 | 7.80 |
| 5/07/2025 | 7.92 | 8.00 | 7.90 | 7.94 | 68,976 | 7.77 |
| 5/06/2025 | 7.95 | 8.03 | 7.84 | 7.92 | 63,012 | 7.75 |
| 5/05/2025 | 8.00 | 8.09 | 7.94 | 7.98 | 79,004 | 7.81 |
| 5/02/2025 | 7.99 | 8.06 | 7.95 | 8.02 | 75,142 | 7.85 |
| 5/01/2025 | 7.90 | 8.00 | 7.87 | 7.95 | 54,482 | 7.78 |
| 4/30/2025 | 7.72 | 7.86 | 7.63 | 7.82 | 86,277 | 7.65 |
| 4/29/2025 | 7.75 | 7.84 | 7.74 | 7.80 | 94,373 | 7.64 |
| 4/28/2025 | 7.76 | 7.82 | 7.71 | 7.78 | 79,089 | 7.62 |
| 4/25/2025 | 7.79 | 7.85 | 7.74 | 7.75 | 58,982 | 7.59 |
| 4/24/2025 | 7.70 | 7.81 | 7.70 | 7.75 | 63,068 | 7.59 |
| 4/23/2025 | 7.68 | 7.89 | 7.65 | 7.67 | 108,552 | 7.51 |
| 4/22/2025 | 7.49 | 7.65 | 7.49 | 7.56 | 79,813 | 7.40 |
| 4/21/2025 | 7.62 | 7.62 | 7.34 | 7.41 | 101,171 | 7.25 |
| 4/17/2025 | 7.52 | 7.70 | 7.52 | 7.65 | 69,792 | 7.49 |
| 4/16/2025 | 7.50 | 7.60 | 7.41 | 7.51 | 73,528 | 7.35 |
| 4/15/2025 | 7.43 | 7.54 | 7.41 | 7.50 | 90,966 | 7.34 |
| 4/14/2025 | 7.25 | 7.45 | 7.25 | 7.39 | 102,645 | 7.23 |
| 4/11/2025 | 7.13 | 7.43 | 6.94 | 7.13 | 108,338 | 6.98 |
| 4/10/2025 | 7.27 | 7.45 | 7.01 | 7.06 | 247,089 | 6.91 |
| 4/09/2025 | 6.80 | 7.42 | 6.71 | 7.37 | 147,042 | 7.21 |
| 4/08/2025 | 7.22 | 7.34 | 6.83 | 6.92 | 162,333 | 6.77 |
| 4/07/2025 | 7.18 | 7.24 | 6.56 | 7.05 | 256,470 | 6.90 |