Skip to main content
Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
+0.23 (1.60%)
Dec 20, 2024, 8:01 PM EST

FREAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202414.6514.6514.6514.6514.651.60%
Dec 19, 202414.4214.4214.4214.4214.42-1.37%
Dec 18, 202414.6214.6214.6214.6214.62-3.88%
Dec 17, 202415.2115.2115.2115.2115.21-0.33%
Dec 16, 202415.2615.2615.2615.2615.26-5.28%
Dec 13, 202416.1116.1116.1116.1115.33-0.12%
Dec 12, 202416.1316.1316.1316.1315.35-0.19%
Dec 11, 202416.1616.1616.1616.1615.37-0.25%
Dec 10, 202416.2016.2016.2016.2015.41-1.28%
Dec 9, 202416.4116.4116.4116.4115.610.31%
Dec 6, 202416.3616.3616.3616.3615.56-0.18%
Dec 5, 202416.3916.3916.3916.3915.59-0.18%
Dec 4, 202416.4216.4216.4216.4215.62-0.12%
Dec 3, 202416.4416.4416.4416.4415.64-0.48%
Dec 2, 202416.5216.5216.5216.5215.72-1.37%
Nov 29, 202416.7516.7516.7516.7515.94-0.59%
Nov 27, 202416.8516.8516.8516.8516.030.60%
Nov 26, 202416.7516.7516.7516.7515.940.42%
Nov 25, 202416.6816.6816.6816.6815.871.15%
Nov 22, 202416.4916.4916.4916.4915.690.55%
Nov 21, 202416.4016.4016.4016.4015.600.61%
Nov 20, 202416.3016.3016.3016.3015.51-0.37%
Nov 19, 202416.3616.3616.3616.3615.560.74%
Nov 18, 202416.2416.2416.2416.2415.450.62%
Nov 15, 202416.1416.1416.1416.1415.350.19%
Nov 14, 202416.1116.1116.1116.1115.33-1.04%
Nov 13, 202416.2816.2816.2816.2815.490.49%
Nov 12, 202416.2016.2016.2016.2015.41-1.16%
Nov 11, 202416.3916.3916.3916.3915.59-0.43%
Nov 8, 202416.4616.4616.4616.4615.661.29%
Nov 7, 202416.2516.2516.2516.2515.460.87%
Nov 6, 202416.1116.1116.1116.1115.33-1.41%
Nov 5, 202416.3416.3416.3416.3415.551.24%
Nov 4, 202416.1416.1416.1416.1415.350.88%
Nov 1, 202416.0016.0016.0016.0015.22-1.05%
Oct 31, 202416.1716.1716.1716.1715.38-1.82%
Oct 30, 202416.4716.4716.4716.4715.670.49%
Oct 29, 202416.3916.3916.3916.3915.59-0.49%
Oct 28, 202416.4716.4716.4716.4715.670.37%
Oct 25, 202416.4116.4116.4116.4115.61-0.73%
Oct 24, 202416.5316.5316.5316.5315.73-0.18%
Oct 23, 202416.5616.5616.5616.5615.751.04%
Oct 22, 202416.3916.3916.3916.3915.590.37%
Oct 21, 202416.3316.3316.3316.3315.54-1.92%
Oct 18, 202416.6516.6516.6516.6515.840.54%
Oct 17, 202416.5616.5616.5616.5615.75-0.60%
Oct 16, 202416.6616.6616.6616.6615.851.22%
Oct 15, 202416.4616.4616.4616.4615.661.04%
Oct 14, 202416.2916.2916.2916.2915.500.62%
Oct 11, 202416.1916.1916.1916.1915.400.94%
Oct 10, 202416.0416.0416.0416.0415.26-1.11%
Oct 9, 202416.2216.2216.2216.2215.370.06%
Oct 8, 202416.2116.2116.2116.2115.36-0.06%
Oct 7, 202416.2216.2216.2216.2215.37-0.80%
Oct 4, 202416.3516.3516.3516.3515.49-0.30%
Oct 3, 202416.4016.4016.4016.4015.54-0.61%
Oct 2, 202416.5016.5016.5016.5015.63-0.48%
Oct 1, 202416.5816.5816.5816.5815.71-0.78%
Sep 30, 202416.7116.7116.7116.7115.830.18%
Sep 27, 202416.6816.6816.6816.6815.720.18%
Sep 26, 202416.6516.6516.6516.6515.69-0.95%
Sep 25, 202416.8116.8116.8116.8115.84-0.36%
Sep 24, 202416.8716.8716.8716.8715.90-0.12%
Sep 23, 202416.8916.8916.8916.8915.921.14%
Sep 20, 202416.7016.7016.7016.7015.74-0.30%
Sep 19, 202416.7516.7516.7516.7515.79-0.18%
Sep 18, 202416.7816.7816.7816.7815.81-0.24%
Sep 17, 202416.8216.8216.8216.8215.85-0.88%
Sep 16, 202416.9716.9716.9716.9715.990.18%
Sep 13, 202416.9416.9416.9416.9415.960.77%
Sep 12, 202416.8116.8116.8116.8115.840.36%
Sep 11, 202416.7516.7516.7516.7515.79-0.24%
Sep 10, 202416.7916.7916.7916.7915.821.39%
Sep 9, 202416.5616.5616.5616.5615.611.10%
Sep 6, 202416.3816.3816.3816.3815.44-0.24%
Sep 5, 202416.4216.4216.4216.4215.47-0.18%
Sep 4, 202416.4516.4516.4516.4515.500.24%
Sep 3, 202416.4116.4116.4116.4115.47-0.06%
Aug 30, 202416.4216.4216.4216.4215.471.05%
Aug 29, 202416.2516.2516.2516.2515.31-0.25%
Aug 28, 202416.2916.2916.2916.2915.35-0.24%
Aug 27, 202416.3316.3316.3316.3315.390.18%
Aug 26, 202416.3016.3016.3016.3015.36-0.12%
Aug 23, 202416.3216.3216.3216.3215.381.62%
Aug 22, 202416.0616.0616.0616.0615.140.44%
Aug 21, 202415.9915.9915.9915.9915.070.38%
Aug 20, 202415.9315.9315.9315.9315.010.06%
Aug 19, 202415.9215.9215.9215.9215.000.76%
Aug 16, 202415.8015.8015.8015.8014.89-0.13%
Aug 15, 202415.8215.8215.8215.8214.91-0.19%
Aug 14, 202415.8515.8515.8515.8514.940.38%
Aug 13, 202415.7915.7915.7915.7914.880.70%
Aug 12, 202415.6815.6815.6815.6814.78-0.70%
Aug 9, 202415.7915.7915.7915.7914.880.57%
Aug 8, 202415.7015.7015.7015.7014.800.90%
Aug 7, 202415.5615.5615.5615.5614.66-0.64%
Aug 6, 202415.6615.6615.6615.6614.762.22%
Aug 5, 202415.3215.3215.3215.3214.44-2.79%
Aug 2, 202415.7615.7615.7615.7614.85-
Aug 1, 202415.7615.7615.7615.7614.851.22%