Skip to main content
Nuveen Real Estate Securities Fund Class I (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.88
+0.08 (0.48%)
Oct 30, 2024, 8:01 PM EDT

FARCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202416.8816.8816.8816.8816.880.48%
Oct 29, 202416.8016.8016.8016.8016.80-0.47%
Oct 28, 202416.8816.8816.8816.8816.880.42%
Oct 25, 202416.8116.8116.8116.8116.81-0.77%
Oct 24, 202416.9416.9416.9416.9416.94-0.18%
Oct 23, 202416.9716.9716.9716.9716.971.07%
Oct 22, 202416.7916.7916.7916.7916.790.30%
Oct 21, 202416.7416.7416.7416.7416.74-1.93%
Oct 18, 202417.0717.0717.0717.0717.070.59%
Oct 17, 202416.9716.9716.9716.9716.97-0.59%
Oct 16, 202417.0717.0717.0717.0717.071.25%
Oct 15, 202416.8616.8616.8616.8616.861.02%
Oct 14, 202416.6916.6916.6916.6916.690.60%
Oct 11, 202416.5916.5916.5916.5916.590.91%
Oct 10, 202416.4416.4416.4416.4416.44-1.08%
Oct 9, 202416.6216.6216.6216.6216.550.12%
Oct 8, 202416.6016.6016.6016.6016.53-0.12%
Oct 7, 202416.6216.6216.6216.6216.55-0.78%
Oct 4, 202416.7516.7516.7516.7516.68-0.30%
Oct 3, 202416.8016.8016.8016.8016.73-0.59%
Oct 2, 202416.9016.9016.9016.9016.83-0.53%
Oct 1, 202416.9916.9916.9916.9916.92-0.70%
Sep 30, 202417.1117.1117.1117.1117.040.06%
Sep 27, 202417.1017.1017.1017.1016.930.18%
Sep 26, 202417.0717.0717.0717.0716.90-0.99%
Sep 25, 202417.2417.2417.2417.2417.07-0.29%
Sep 24, 202417.2917.2917.2917.2917.12-0.12%
Sep 23, 202417.3117.3117.3117.3117.141.11%
Sep 20, 202417.1217.1217.1217.1216.95-0.29%
Sep 19, 202417.1717.1717.1717.1717.00-0.17%
Sep 18, 202417.2017.2017.2017.2017.03-0.23%
Sep 17, 202417.2417.2417.2417.2417.07-0.86%
Sep 16, 202417.3917.3917.3917.3917.220.17%
Sep 13, 202417.3617.3617.3617.3617.190.75%
Sep 12, 202417.2317.2317.2317.2317.060.35%
Sep 11, 202417.1717.1717.1717.1717.00-0.23%
Sep 10, 202417.2117.2117.2117.2117.041.41%
Sep 9, 202416.9716.9716.9716.9716.801.07%
Sep 6, 202416.7916.7916.7916.7916.63-0.24%
Sep 5, 202416.8316.8316.8316.8316.66-0.18%
Sep 4, 202416.8616.8616.8616.8616.690.24%
Sep 3, 202416.8216.8216.8216.8216.65-0.06%
Aug 30, 202416.8316.8316.8316.8316.661.02%
Aug 29, 202416.6616.6616.6616.6616.50-0.24%
Aug 28, 202416.7016.7016.7016.7016.54-0.18%
Aug 27, 202416.7316.7316.7316.7316.570.18%
Aug 26, 202416.7016.7016.7016.7016.54-0.18%
Aug 23, 202416.7316.7316.7316.7316.571.64%
Aug 22, 202416.4616.4616.4616.4616.300.43%
Aug 21, 202416.3916.3916.3916.3916.230.43%
Aug 20, 202416.3216.3216.3216.3216.16-
Aug 19, 202416.3216.3216.3216.3216.160.80%
Aug 16, 202416.1916.1916.1916.1916.03-0.12%
Aug 15, 202416.2116.2116.2116.2116.05-0.18%
Aug 14, 202416.2416.2416.2416.2416.080.37%
Aug 13, 202416.1816.1816.1816.1816.020.68%
Aug 12, 202416.0716.0716.0716.0715.91-0.68%
Aug 9, 202416.1816.1816.1816.1816.020.56%
Aug 8, 202416.0916.0916.0916.0915.930.94%
Aug 7, 202415.9415.9415.9415.9415.78-0.69%
Aug 6, 202416.0516.0516.0516.0515.892.23%
Aug 5, 202415.7015.7015.7015.7015.55-2.79%
Aug 2, 202416.1516.1516.1516.1515.99-
Aug 1, 202416.1516.1516.1516.1515.991.25%
Jul 31, 202415.9515.9515.9515.9515.79-0.37%
Jul 30, 202416.0116.0116.0116.0115.850.82%
Jul 29, 202415.8815.8815.8815.8815.720.70%
Jul 26, 202415.7715.7715.7715.7715.621.74%
Jul 25, 202415.5015.5015.5015.5015.35-0.90%
Jul 24, 202415.6415.6415.6415.6415.49-1.45%
Jul 23, 202415.8715.8715.8715.8715.71-0.06%
Jul 22, 202415.8815.8815.8815.8815.720.95%
Jul 19, 202415.7315.7315.7315.7315.58-0.06%
Jul 18, 202415.7415.7415.7415.7415.59-0.76%
Jul 17, 202415.8615.8615.8615.8615.700.63%
Jul 16, 202415.7615.7615.7615.7615.611.03%
Jul 15, 202415.6015.6015.6015.6015.450.65%
Jul 12, 202415.5015.5015.5015.5015.350.65%
Jul 11, 202415.4015.4015.4015.4015.252.39%
Jul 10, 202415.0415.0415.0415.0414.890.80%
Jul 9, 202414.9214.9214.9214.9214.770.07%
Jul 8, 202414.9114.9114.9114.9114.760.07%
Jul 5, 202414.9014.9014.9014.9014.750.47%
Jul 3, 202414.8314.8314.8314.8314.68-0.13%
Jul 2, 202414.8514.8514.8514.8514.700.47%
Jul 1, 202414.7814.7814.7814.7814.64-0.74%
Jun 28, 202414.8914.8914.8914.8914.740.34%
Jun 27, 202414.8414.8414.8414.8414.580.82%
Jun 26, 202414.7214.7214.7214.7214.47-
Jun 25, 202414.7214.7214.7214.7214.47-1.34%
Jun 24, 202414.9214.9214.9214.9214.660.67%
Jun 21, 202414.8214.8214.8214.8214.560.34%
Jun 20, 202414.7714.7714.7714.7714.51-0.40%
Jun 18, 202414.8314.8314.8314.8314.570.41%
Jun 17, 202414.7714.7714.7714.7714.51-0.27%
Jun 14, 202414.8114.8114.8114.8114.550.14%
Jun 13, 202414.7914.7914.7914.7914.530.61%
Jun 12, 202414.7014.7014.7014.7014.450.75%
Jun 11, 202414.5914.5914.5914.5914.34-0.27%
Jun 10, 202414.6314.6314.6314.6314.380.14%