Nuveen Real Estate Securities Fund (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.89
-0.02 (-0.13%)
At close: Dec 12, 2025
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.13% |
| Dec 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.27% |
| Dec 10, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.27% |
| Dec 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.60% |
| Dec 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.73% |
| Dec 5, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Dec 4, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.27% |
| Dec 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.20% |
| Dec 2, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.27% |
| Dec 1, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -1.18% |
| Nov 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.39% |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.53% |
| Nov 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.67% |
| Nov 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Nov 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.35% |
| Nov 20, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.34% |
| Nov 19, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.87% |
| Nov 18, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.47% |
| Nov 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.47% |
| Nov 14, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.27% |
| Nov 13, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.19% |
| Nov 12, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.92% |
| Nov 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.93% |
| Nov 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Nov 7, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% |
| Nov 6, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.40% |
| Nov 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Nov 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.20% |
| Nov 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Oct 31, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| Oct 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% |
| Oct 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.31% |
| Oct 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.88% |
| Oct 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.46% |
| Oct 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.33% |
| Oct 23, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.13% |
| Oct 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.39% |
| Oct 21, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Oct 20, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.05% |
| Oct 17, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.80% |
| Oct 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Oct 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.41% |
| Oct 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.02% |
| Oct 13, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Oct 10, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.15% |
| Oct 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.47% |
| Oct 8, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| Oct 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.33% |
| Oct 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.60% |
| Oct 3, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |