Nuveen Real Estate Securities Fund Class I (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.56
-0.23 (-1.56%)
Jul 31, 2025, 4:00 PM EDT
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.56% |
| Jul 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| Jul 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.84% |
| Jul 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -1.61% |
| Jul 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Jul 24, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.53% |
| Jul 23, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Jul 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.69% |
| Jul 21, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.14% |
| Jul 18, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Jul 17, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.20% |
| Jul 16, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.89% |
| Jul 15, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.35% |
| Jul 14, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| Jul 11, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| Jul 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.48% |
| Jul 9, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.14% |
| Jul 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Jul 7, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.88% |
| Jul 3, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.20% |
| Jul 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.20% |
| Jul 1, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.34% |
| Jun 30, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| Jun 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.62 | 0.27% |
| Jun 26, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.58 | -0.20% |
| Jun 25, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.61 | -2.58% |
| Jun 24, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.00 | 0.13% |
| Jun 23, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 14.98 | 1.34% |
| Jun 20, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.78 | -0.13% |
| Jun 18, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.80 | 0.34% |
| Jun 17, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | - |
| Jun 16, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | -0.20% |
| Jun 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.78 | -0.80% |
| Jun 12, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | 0.47% |
| Jun 11, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | -0.73% |
| Jun 10, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.94 | 0.74% |
| Jun 9, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | - |
| Jun 6, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.83 | 0.67% |
| Jun 5, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.73 | -0.13% |
| Jun 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | 0.13% |
| Jun 3, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.73 | -0.54% |
| Jun 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.81 | 0.20% |
| May 30, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.78 | 0.13% |
| May 29, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.76 | 0.81% |
| May 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.64 | -0.07% |
| May 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.65 | 1.72% |
| May 23, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.40 | - |
| May 22, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.40 | -0.41% |
| May 21, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | -2.60% |
| May 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.85 | -0.53% |