Nuveen Real Estate Securities A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
+0.09 (0.62%)
Sep 2, 2025, 8:09 AM EDT
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | - |
| Aug 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.62% |
| Aug 28, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.21% |
| Aug 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.90% |
| Aug 26, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.28% |
| Aug 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.62% |
| Aug 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.53% |
| Aug 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% |
| Aug 20, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.21% |
| Aug 19, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.84% |
| Aug 18, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.84% |
| Aug 15, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.49% |
| Aug 14, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% |
| Aug 13, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.78% |
| Aug 12, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.71% |
| Aug 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.56% |
| Aug 8, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -0.91% |
| Aug 7, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.35% |
| Aug 6, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.77% |
| Aug 5, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.56% |
| Aug 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.92% |
| Aug 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -0.35% |
| Jul 31, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -1.53% |
| Jul 30, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.30% |
| Jul 29, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.81% |
| Jul 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.58% |
| Jul 25, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.14% |
| Jul 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.55% |
| Jul 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.07% |
| Jul 22, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.59% |
| Jul 21, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Jul 18, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Jul 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.21% |
| Jul 16, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.91% |
| Jul 15, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -1.31% |
| Jul 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| Jul 11, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Jul 10, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.49% |
| Jul 9, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -0.14% |
| Jul 8, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.28% |
| Jul 7, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% |
| Jul 3, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Jul 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Jul 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.35% |
| Jun 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.21% |
| Jun 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | 0.28% |
| Jun 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.21 | -0.21% |
| Jun 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -2.58% |
| Jun 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.62 | 0.14% |
| Jun 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 1.31% |