Nuveen Real Estate Securities Fund (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
+0.09 (0.60%)
Aug 29, 2025, 4:00 PM EDT
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.60% |
| Aug 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.27% |
| Aug 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.94% |
| Aug 26, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| Aug 25, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Aug 22, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.63% |
| Aug 21, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.27% |
| Aug 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Aug 19, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.79% |
| Aug 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.89% |
| Aug 15, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.55% |
| Aug 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.82% |
| Aug 13, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| Aug 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.69% |
| Aug 11, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.55% |
| Aug 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% |
| Aug 7, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.41% |
| Aug 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.75% |
| Aug 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| Aug 4, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.90% |
| Aug 1, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.34% |
| 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% |