Skip to main content
Nuveen Real Estate Securities Fund Class I (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
+0.24 (1.62%)
Dec 20, 2024, 8:01 PM EST

FARCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202415.0415.0415.0415.0415.041.62%
Dec 19, 202414.8014.8014.8014.8014.80-1.40%
Dec 18, 202415.0115.0115.0115.0115.01-3.84%
Dec 17, 202415.6115.6115.6115.6115.61-0.38%
Dec 16, 202415.6715.6715.6715.6715.67-5.09%
Dec 13, 202416.5116.5116.5116.5115.73-0.12%
Dec 12, 202416.5316.5316.5316.5315.75-0.18%
Dec 11, 202416.5616.5616.5616.5615.77-0.30%
Dec 10, 202416.6116.6116.6116.6115.82-1.25%
Dec 9, 202416.8216.8216.8216.8216.020.30%
Dec 6, 202416.7716.7716.7716.7715.97-0.18%
Dec 5, 202416.8016.8016.8016.8016.00-0.18%
Dec 4, 202416.8316.8316.8316.8316.03-0.12%
Dec 3, 202416.8516.8516.8516.8516.05-0.53%
Dec 2, 202416.9416.9416.9416.9416.14-1.34%
Nov 29, 202417.1717.1717.1717.1716.36-0.58%
Nov 27, 202417.2717.2717.2717.2716.450.64%
Nov 26, 202417.1617.1617.1617.1616.350.35%
Nov 25, 202417.1017.1017.1017.1016.291.12%
Nov 22, 202416.9116.9116.9116.9116.110.65%
Nov 21, 202416.8016.8016.8016.8016.000.54%
Nov 20, 202416.7116.7116.7116.7115.92-0.36%
Nov 19, 202416.7716.7716.7716.7715.970.72%
Nov 18, 202416.6516.6516.6516.6515.860.60%
Nov 15, 202416.5516.5516.5516.5515.760.24%
Nov 14, 202416.5116.5116.5116.5115.73-1.08%
Nov 13, 202416.6916.6916.6916.6915.900.48%
Nov 12, 202416.6116.6116.6116.6115.82-1.13%
Nov 11, 202416.8016.8016.8016.8016.00-0.36%
Nov 8, 202416.8616.8616.8616.8616.061.26%
Nov 7, 202416.6516.6516.6516.6515.860.85%
Nov 6, 202416.5116.5116.5116.5115.73-1.43%
Nov 5, 202416.7516.7516.7516.7515.961.27%
Nov 4, 202416.5416.5416.5416.5415.760.85%
Nov 1, 202416.4016.4016.4016.4015.62-1.03%
Oct 31, 202416.5716.5716.5716.5715.78-1.84%
Oct 30, 202416.8816.8816.8816.8816.080.48%
Oct 29, 202416.8016.8016.8016.8016.00-0.47%
Oct 28, 202416.8816.8816.8816.8816.080.42%
Oct 25, 202416.8116.8116.8116.8116.01-0.77%
Oct 24, 202416.9416.9416.9416.9416.14-0.18%
Oct 23, 202416.9716.9716.9716.9716.161.07%
Oct 22, 202416.7916.7916.7916.7915.990.30%
Oct 21, 202416.7416.7416.7416.7415.95-1.93%
Oct 18, 202417.0717.0717.0717.0716.260.59%
Oct 17, 202416.9716.9716.9716.9716.16-0.59%
Oct 16, 202417.0717.0717.0717.0716.261.25%
Oct 15, 202416.8616.8616.8616.8616.061.02%
Oct 14, 202416.6916.6916.6916.6915.900.60%
Oct 11, 202416.5916.5916.5916.5915.800.91%
Oct 10, 202416.4416.4416.4416.4415.66-1.08%
Oct 9, 202416.6216.6216.6216.6215.770.12%
Oct 8, 202416.6016.6016.6016.6015.75-0.12%
Oct 7, 202416.6216.6216.6216.6215.77-0.78%
Oct 4, 202416.7516.7516.7516.7515.89-0.30%
Oct 3, 202416.8016.8016.8016.8015.94-0.59%
Oct 2, 202416.9016.9016.9016.9016.03-0.53%
Oct 1, 202416.9916.9916.9916.9916.12-0.70%
Sep 30, 202417.1117.1117.1117.1116.230.06%
Sep 27, 202417.1017.1017.1017.1016.130.18%
Sep 26, 202417.0717.0717.0717.0716.10-0.99%
Sep 25, 202417.2417.2417.2417.2416.26-0.29%
Sep 24, 202417.2917.2917.2917.2916.31-0.12%
Sep 23, 202417.3117.3117.3117.3116.331.11%
Sep 20, 202417.1217.1217.1217.1216.15-0.29%
Sep 19, 202417.1717.1717.1717.1716.19-0.17%
Sep 18, 202417.2017.2017.2017.2016.22-0.23%
Sep 17, 202417.2417.2417.2417.2416.26-0.86%
Sep 16, 202417.3917.3917.3917.3916.400.17%
Sep 13, 202417.3617.3617.3617.3616.370.75%
Sep 12, 202417.2317.2317.2317.2316.250.35%
Sep 11, 202417.1717.1717.1717.1716.19-0.23%
Sep 10, 202417.2117.2117.2117.2116.231.41%
Sep 9, 202416.9716.9716.9716.9716.011.07%
Sep 6, 202416.7916.7916.7916.7915.84-0.24%
Sep 5, 202416.8316.8316.8316.8315.87-0.18%
Sep 4, 202416.8616.8616.8616.8615.900.24%
Sep 3, 202416.8216.8216.8216.8215.86-0.06%
Aug 30, 202416.8316.8316.8316.8315.871.02%
Aug 29, 202416.6616.6616.6616.6615.71-0.24%
Aug 28, 202416.7016.7016.7016.7015.75-0.18%
Aug 27, 202416.7316.7316.7316.7315.780.18%
Aug 26, 202416.7016.7016.7016.7015.75-0.18%
Aug 23, 202416.7316.7316.7316.7315.781.64%
Aug 22, 202416.4616.4616.4616.4615.520.43%
Aug 21, 202416.3916.3916.3916.3915.460.43%
Aug 20, 202416.3216.3216.3216.3215.39-
Aug 19, 202416.3216.3216.3216.3215.390.80%
Aug 16, 202416.1916.1916.1916.1915.27-0.12%
Aug 15, 202416.2116.2116.2116.2115.29-0.18%
Aug 14, 202416.2416.2416.2416.2415.320.37%
Aug 13, 202416.1816.1816.1816.1815.260.68%
Aug 12, 202416.0716.0716.0716.0715.16-0.68%
Aug 9, 202416.1816.1816.1816.1815.260.56%
Aug 8, 202416.0916.0916.0916.0915.180.94%
Aug 7, 202415.9415.9415.9415.9415.03-0.69%
Aug 6, 202416.0516.0516.0516.0515.142.23%
Aug 5, 202415.7015.7015.7015.7014.81-2.79%
Aug 2, 202416.1516.1516.1516.1515.23-
Aug 1, 202416.1516.1516.1516.1515.231.25%