Nuveen Real Estate Securities Fund Class I (FARCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.04
+0.18 (1.21%)
May 16, 2025, 8:04 PM EDT
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.21% |
| May 15, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.78% |
| May 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.95% |
| May 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.14% |
| May 12, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| May 9, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.61% |
| May 8, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.41% |
| May 7, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| May 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.54% |
| May 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.33% |
| May 2, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.22% |
| May 1, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Apr 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.55% |
| Apr 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.27% |
| Apr 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.69% |
| Apr 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Apr 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.21% |
| Apr 23, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| Apr 22, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.90% |
| Apr 21, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | -1.93% |
| Apr 17, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.47% |
| Apr 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.07% |
| Apr 15, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.28% |
| Apr 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.86% |
| Apr 11, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.31% |
| Apr 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -2.13% |
| Apr 9, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 6.18% |
| Apr 8, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -2.43% |
| Apr 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.93% |
| Apr 4, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -4.37% |
| Apr 3, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.24% |
| Apr 2, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.60% |
| Apr 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Mar 31, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.27% |
| Mar 28, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.92 | 0.07% |
| Mar 27, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.91 | -0.40% |
| Mar 26, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 14.97 | 0.53% |
| Mar 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | -0.99% |
| Mar 24, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.04 | 1.75% |
| Mar 21, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.78 | -1.33% |
| Mar 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.98 | -0.13% |
| Mar 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 0.07% |
| Mar 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 14.99 | -0.46% |
| Mar 17, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.06 | 1.61% |
| Mar 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.82 | 1.63% |
| Mar 13, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.58 | -1.87% |
| Mar 12, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.86 | -0.40% |
| Mar 11, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.92 | -0.86% |
| Mar 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | -1.05% |
| Mar 7, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.20 | 0.46% |