Nuveen Real Estate Income Fund (JRS) Historical Stock Data
7.33 ↑0.09 (1.24%)
As of April 26, 2024, 3:38pm EST.
Historical Data
In the past 30 trading days, JRS is down -0.33% a day on average. There have been 10 days where Nuveen Real Estate Income Fund closed green and 20 days where JRS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.29 | 7.24 | ↓$0.05 (-0.69%) | 7.19 | 7.29 | 37.89K |
| 2024-04-24 | 7.36 | 7.35 | ↓$0.01 (-0.14%) | 7.30 | 7.37 | 43.45K |
| 2024-04-23 | 7.28 | 7.34 | ↑$0.06 (0.82%) | 7.28 | 7.39 | 69.68K |
| 2024-04-22 | 7.17 | 7.25 | ↑$0.08 (1.12%) | 7.15 | 7.28 | 86.96K |
| 2024-04-19 | 7.16 | 7.15 | ↓$0.01 (-0.14%) | 7.14 | 7.22 | 21.05K |
| 2024-04-18 | 7.18 | 7.12 | ↓$0.06 (-0.84%) | 7.10 | 7.20 | 51.10K |
| 2024-04-17 | 7.20 | 7.19 | ↓$0.01 (-0.14%) | 7.10 | 7.22 | 81.79K |
| 2024-04-16 | 7.30 | 7.14 | ↓$0.16 (-2.19%) | 7.11 | 7.30 | 91.87K |
| 2024-04-15 | 7.41 | 7.36 | ↓$0.05 (-0.67%) | 7.22 | 7.41 | 202.91K |
| 2024-04-12 | 7.40 | 7.35 | ↓$0.05 (-0.68%) | 7.33 | 7.40 | 52.84K |
| 2024-04-11 | 7.50 | 7.42 | ↓$0.08 (-1.07%) | 7.41 | 7.50 | 66.97K |
| 2024-04-10 | 7.56 | 7.43 | ↓$0.13 (-1.72%) | 7.42 | 7.61 | 100.33K |
| 2024-04-09 | 7.62 | 7.71 | ↑$0.09 (1.18%) | 7.55 | 7.71 | 66.55K |
| 2024-04-08 | 7.51 | 7.55 | ↑$0.04 (0.53%) | 7.49 | 7.61 | 69K |
| 2024-04-05 | 7.46 | 7.45 | ↓$0.01 (-0.13%) | 7.45 | 7.56 | 73.93K |
| 2024-04-04 | 7.55 | 7.47 | ↓$0.08 (-1.06%) | 7.45 | 7.62 | 109.44K |
| 2024-04-03 | 7.50 | 7.47 | ↓$0.03 (-0.40%) | 7.44 | 7.58 | 124.72K |
| 2024-04-02 | 7.64 | 7.55 | ↓$0.09 (-1.18%) | 7.53 | 7.72 | 106.54K |
| 2024-04-01 | 7.94 | 7.67 | ↓$0.27 (-3.40%) | 7.66 | 7.94 | 123.95K |
| 2024-03-28 | 7.77 | 7.90 | ↑$0.13 (1.67%) | 7.77 | 7.90 | 90.52K |
| 2024-03-27 | 7.74 | 7.82 | ↑$0.08 (1.03%) | 7.71 | 7.85 | 71.82K |
| 2024-03-26 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.65 | 7.75 | 75.49K |
| 2024-03-25 | 7.70 | 7.67 | ↓$0.03 (-0.39%) | 7.65 | 7.74 | 53.88K |
| 2024-03-22 | 7.65 | 7.73 | ↑$0.08 (1.02%) | 7.65 | 7.75 | 105.25K |
| 2024-03-21 | 7.66 | 7.65 | ↓$0.01 (-0.13%) | 7.63 | 7.74 | 64.72K |
| 2024-03-20 | 7.56 | 7.65 | ↑$0.09 (1.19%) | 7.55 | 7.66 | 70.86K |
| 2024-03-19 | 7.66 | 7.57 | ↓$0.09 (-1.17%) | 7.55 | 7.67 | 72.10K |
| 2024-03-18 | 7.68 | 7.61 | ↓$0.07 (-0.91%) | 7.60 | 7.69 | 64.74K |
| 2024-03-15 | 7.63 | 7.66 | ↑$0.03 (0.39%) | 7.60 | 7.67 | 65.15K |
| 2024-03-14 | 7.84 | 7.68 | ↓$0.16 (-2.04%) | 7.66 | 7.85 | 66.15K |
Create an account or log in to view more rows.
$JRS I already know
tomorrow the bulls going to say "next week" just like every week.
$JRS Of course
$JRS the market is selling off
$JRS starting to gap up a little
$JRS cover that shit
$JRS this is just going to go up forever
$JRS yeeeeeee haw
$JRS hows short doing? Keep short pls
we need your money.
$JRS This stock is the golden ticket.
$JRS buy SHARES