Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.60
-0.08 (-0.54%)
May 20, 2025, 4:21 PM EDT
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -0.54% |
| May 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.14% |
| May 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.24% |
| May 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.76% |
| May 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.97% |
| May 13, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.10% |
| May 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.55% |
| May 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.63% |
| May 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| May 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |
| May 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% |
| May 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| May 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.18% |
| May 1, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.14% |
| Apr 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| Apr 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.28% |
| Apr 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 0.71% |
| Apr 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.28% |
| Apr 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.28% |
| Apr 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| Apr 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.88% |
| Apr 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.98% |
| Apr 17, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.51% |
| Apr 16, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Apr 15, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.29% |
| Apr 14, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.84% |
| Apr 11, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 1.34% |
| Apr 10, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -2.18% |
| Apr 9, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 6.26% |
| Apr 8, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -2.49% |
| Apr 7, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.86% |
| Apr 4, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.41% |
| Apr 3, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.25% |
| Apr 2, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.54% |
| Apr 1, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| Mar 31, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% |
| Mar 28, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.54 | - |
| Mar 27, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.54 | -0.34% |
| Mar 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.59 | 0.55% |
| Mar 25, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.51 | -1.02% |
| Mar 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.66 | 1.72% |
| Mar 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -1.29% |
| Mar 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.60 | -0.14% |
| Mar 19, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.62 | 0.07% |
| Mar 18, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.61 | -0.47% |
| Mar 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.68 | 1.58% |
| Mar 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.45 | 1.61% |
| Mar 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.22 | -1.85% |
| Mar 12, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.49 | -0.34% |
| Mar 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.54 | -0.88% |