NYSE · JRS · stock
Nuveen Real Estate Income Fund (JRS) stock price history
Every NYSE trading session of Nuveen Real Estate Income Fund from Nov 19, 2001 to Nov 12, 2026: 6,236 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JRS adjusted close, 2001 to 2026
- $8.87
- All time high, 2026
- $8.90
- 52 week high, $6.96 low
- 6,236
- Daily sessions since 2001
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
JRS key facts
- Nuveen Real Estate Income Fund (JRS) closed at $7.67 on Nov 12, 2026 on NYSE.
- JRS's all time high close is $8.87, set on Jul 28, 2026; its all time low close is $0.5778 on Mar 9, 2009.
- JRS's 52 week range is $6.96 to $8.90.
- JRS returned +2.8% over the year to Nov 12, 2026 and -2.8% over five years.
- Over ten years JRS returned +75%, +5.8% a year compounded.
- JRS's deepest drawdown was -87.9% from Feb 7, 2007 to Mar 9, 2009.
- DataCedar holds 6,236 daily sessions of JRS history from Nov 19, 2001 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
JRS price chart, 2001 to 2026
JRS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.5% |
| 3 months | -8.8% |
| 6 months | -5.0% |
| Year to date | +4.6% |
| 1 year | +2.8% |
| 3 years | +49.5% |
| 5 years | -2.8% |
| 10 years | +75.1% |
| Since Nov 19, 2001 | +408.3% |
| Compound annual growth, 25.0 years | +6.7% |
JRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $8.87 on Jul 28, 2026
- All time low close
- $0.5778 on Mar 9, 2009
- 52 week high
- $8.90 on Jul 28, 2026
- 52 week low
- $6.96 on Mar 30, 2026
- Deepest drawdown
- -87.9% from Feb 7, 2007 to Mar 9, 2009, recovered Jun 9, 2016
- Best single session
- +36.4% on Oct 13, 2008
- Worst single session
- -22.4% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.5%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2001
- 5.1×
- Best calendar year
- 2009, +89%
- Worst calendar year
- 2008, -62%
JRS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Nov 19, 2001; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.31 | $8.90 | $6.96 | $7.67 | +4.7% | 15.6M | 218 |
| 2025 | $7.64 | $7.84 | $5.88 | $7.32 | -3.4% | 21.3M | 250 |
| 2024 | $6.30 | $8.36 | $5.87 | $7.58 | +19.7% | 20.7M | 252 |
| 2023 | $5.64 | $6.70 | $4.71 | $6.33 | +13.4% | 21M | 250 |
| 2022 | $8.68 | $8.71 | $5.06 | $5.58 | -35.6% | 22.5M | 248 |
| 2021 | $5.36 | $8.72 | $5.05 | $8.67 | +62.9% | 24.2M | 250 |
| 2020 | $6.14 | $6.38 | $2.64 | $5.32 | -12.7% | 31M | 251 |
| 2019 | $4.50 | $6.22 | $4.42 | $6.10 | +34.9% | 16.8M | 250 |
| 2018 | $5.51 | $5.53 | $4.28 | $4.52 | -18.1% | 23.2M | 246 |
| 2017 | $4.86 | $5.53 | $4.82 | $5.51 | +14.4% | 20.4M | 251 |
| 2016 | $4.29 | $5.37 | $3.71 | $4.82 | +10.8% | 23.9M | 251 |
| 2015 | $4.36 | $4.62 | $3.90 | $4.35 | +1.1% | 15.6M | 252 |
| 2014 | $3.28 | $4.45 | $3.24 | $4.30 | +31.0% | 16.3M | 247 |
| 2013 | $3.38 | $4.52 | $3.17 | $3.28 | -1.0% | 18.4M | 244 |
| 2012 | $3.11 | $3.72 | $2.94 | $3.32 | +9.0% | 14.1M | 241 |
| 2011 | $2.70 | $3.33 | $2.20 | $3.04 | +12.9% | 15.2M | 245 |
| 2010 | $1.97 | $2.93 | $1.78 | $2.70 | +37.3% | 20.8M | 252 |
| 2009 | $1.05 | $2.02 | $0.5122 | $1.96 | +88.8% | 20.2M | 252 |
| 2008 | $2.82 | $3.36 | $0.3814 | $1.04 | -62.3% | 25.6M | 253 |
| 2007 | $4.48 | $4.79 | $2.64 | $2.76 | -38.0% | 19.8M | 250 |
| 2006 | $2.80 | $4.49 | $2.78 | $4.45 | +58.8% | 16M | 248 |
| 2005 | $2.67 | $2.90 | $2.28 | $2.80 | +4.7% | 14M | 251 |
| 2004 | $2.22 | $2.74 | $1.74 | $2.68 | +20.1% | 17.7M | 251 |
| 2003 | $1.67 | $2.24 | $1.63 | $2.23 | +34.3% | 13.9M | 252 |
| 2002 | $1.51 | $1.74 | $1.37 | $1.66 | +10.4% | 17.4M | 252 |
| 2001 | $1.51 | $1.53 | $1.50 | $1.50 | n/a | 1.7M | 29 |
JRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $7.67 | +3.2% |
| October 2026 | $7.43 | +0.7% |
| September 2026 | $7.38 | -11.0% |
| August 2026 | $8.29 | -3.9% |
| July 2026 | $8.63 | +2.4% |
| June 2026 | $8.43 | +4.3% |
| May 2026 | $8.09 | +0.7% |
| April 2026 | $8.03 | +10.1% |
| March 2026 | $7.29 | -7.2% |
| February 2026 | $7.86 | +5.4% |
| January 2026 | $7.46 | +1.8% |
| December 2025 | $7.32 | -1.6% |
About the JRS data
Daily bars. 6,236 sessions from Nov 19, 2001 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 19, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AJRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- JPM$L J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 4.625% Non-Cumulative Preferred Stock, Series LL
- JPM$M J P Morgan Chase & Co Depositary Shares, each representing a 1/400th interest in a share of 4.20% Non-Cumulative Preferred Stock, Series MM
- JQC Nuveen Credit Strategies Income Fund
- JRI Nuveen Real Asset Income & Growth Fund
- JXN Jackson Financial Inc.
- JXN$A Jackson Financial Inc. Depositary Shares, each representing a 1/1,000th interest in a share of Fixed-Rate Reset Noncumulative Perpetual Preferred Stock, Series A
- KAI Kadant INC
- KB KB Financial Group Inc.
Common questions
JRS share price history
