Nuveen Real Estate Securities Fund Class I (FARCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.26
+0.04 (0.25%)
May 20, 2026, 8:10 AM EST
FARCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.25% |
| May 18, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.06% |
| May 15, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -1.53% |
| May 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.43% |
| May 13, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.55% |
| May 12, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.06% |
| May 11, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.06% |
| May 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.37% |
| May 7, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.73% |
| May 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% |
| May 5, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| May 4, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.61% |
| May 1, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.24% |
| Apr 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.61% |
| Apr 29, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.68% |
| Apr 28, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.12% |
| Apr 27, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.43% |
| Apr 24, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.25% |
| Apr 23, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.12% |
| Apr 22, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% |
| Apr 21, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.64% |
| Apr 20, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.31% |
| Apr 17, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 1.43% |
| Apr 16, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.88% |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% |
| Apr 14, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.01% |
| Apr 13, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.32% |
| Apr 10, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.38% |
| Apr 9, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.77% |
| Apr 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.76% |
| Apr 7, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.33% |
| Apr 6, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Apr 2, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.13% |
| Apr 1, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.67% |
| Mar 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.87% |
| Mar 30, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.77 | 0.27% |
| Mar 27, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.73 | -0.80% |
| Mar 26, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.84 | -0.13% |
| Mar 25, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.86 | - |
| Mar 24, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.86 | -0.47% |
| Mar 23, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.93 | 0.80% |
| Mar 20, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.82 | -3.18% |
| Mar 19, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.30 | -0.45% |
| Mar 18, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.37 | -1.40% |
| Mar 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.59 | 0.32% |
| Mar 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.54 | 0.84% |
| Mar 13, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.41 | - |
| Mar 12, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.41 | -0.51% |
| Mar 11, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | -0.83% |
| Mar 10, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.62 | - |