Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.93
-0.03 (-0.20%)
At close: Dec 19, 2025
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Dec 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.47% |
| Dec 17, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Dec 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.93% |
| Dec 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.76% |
| Dec 12, 2025 | 15.01 | 15.01 | 15.01 | 15.38 | 15.01 | -0.26% |
| Dec 11, 2025 | 15.05 | 15.05 | 15.05 | 15.42 | 15.05 | 0.33% |
| Dec 10, 2025 | 15.00 | 15.00 | 15.00 | 15.37 | 15.00 | 0.26% |
| Dec 9, 2025 | 14.96 | 14.96 | 14.96 | 15.33 | 14.96 | -0.65% |
| Dec 8, 2025 | 15.06 | 15.06 | 15.06 | 15.43 | 15.06 | -0.64% |
| Dec 5, 2025 | 15.16 | 15.16 | 15.16 | 15.53 | 15.16 | -0.06% |
| Dec 4, 2025 | 15.17 | 15.17 | 15.17 | 15.54 | 15.17 | -0.26% |
| Dec 3, 2025 | 15.21 | 15.21 | 15.21 | 15.58 | 15.21 | 0.26% |
| Dec 2, 2025 | 15.17 | 15.17 | 15.17 | 15.54 | 15.17 | -0.32% |
| Dec 1, 2025 | 15.22 | 15.22 | 15.22 | 15.59 | 15.22 | -1.20% |
| Nov 28, 2025 | 15.40 | 15.40 | 15.40 | 15.78 | 15.40 | 0.45% |
| Nov 26, 2025 | 15.33 | 15.33 | 15.33 | 15.71 | 15.33 | 0.45% |
| Nov 25, 2025 | 15.27 | 15.27 | 15.27 | 15.64 | 15.27 | 0.71% |
| Nov 24, 2025 | 15.16 | 15.16 | 15.16 | 15.53 | 15.16 | 0.19% |
| Nov 21, 2025 | 15.13 | 15.13 | 15.13 | 15.50 | 15.13 | 1.37% |
| Nov 20, 2025 | 14.92 | 14.92 | 14.92 | 15.29 | 14.92 | -0.39% |
| Nov 19, 2025 | 14.98 | 14.98 | 14.98 | 15.35 | 14.98 | -0.84% |
| Nov 18, 2025 | 15.11 | 15.11 | 15.11 | 15.48 | 15.11 | 0.45% |
| Nov 17, 2025 | 15.04 | 15.04 | 15.04 | 15.41 | 15.04 | -0.45% |
| Nov 14, 2025 | 15.11 | 15.11 | 15.11 | 15.48 | 15.11 | 0.26% |
| Nov 13, 2025 | 15.07 | 15.07 | 15.07 | 15.44 | 15.07 | -1.15% |
| Nov 12, 2025 | 15.25 | 15.25 | 15.25 | 15.62 | 15.25 | -0.95% |
| Nov 11, 2025 | 15.39 | 15.39 | 15.39 | 15.77 | 15.39 | 0.96% |
| Nov 10, 2025 | 15.25 | 15.25 | 15.25 | 15.62 | 15.25 | -0.19% |
| Nov 7, 2025 | 15.28 | 15.28 | 15.28 | 15.65 | 15.27 | 1.36% |
| Nov 6, 2025 | 15.07 | 15.07 | 15.07 | 15.44 | 15.07 | -0.39% |
| Nov 5, 2025 | 15.13 | 15.13 | 15.13 | 15.50 | 15.13 | - |
| Nov 4, 2025 | 15.13 | 15.13 | 15.13 | 15.50 | 15.13 | 0.19% |
| Nov 3, 2025 | 15.10 | 15.10 | 15.10 | 15.47 | 15.10 | 0.06% |
| Oct 31, 2025 | 15.09 | 15.09 | 15.09 | 15.46 | 15.09 | 0.19% |
| Oct 30, 2025 | 15.06 | 15.06 | 15.06 | 15.43 | 15.06 | 0.85% |
| Oct 29, 2025 | 14.93 | 14.93 | 14.93 | 15.30 | 14.93 | -2.24% |
| Oct 28, 2025 | 15.28 | 15.28 | 15.28 | 15.65 | 15.27 | -1.94% |
| Oct 27, 2025 | 15.58 | 15.58 | 15.58 | 15.96 | 15.58 | 0.50% |
| Oct 24, 2025 | 15.50 | 15.50 | 15.50 | 15.88 | 15.50 | 0.32% |
| Oct 23, 2025 | 15.45 | 15.45 | 15.45 | 15.83 | 15.45 | -0.19% |
| Oct 22, 2025 | 15.48 | 15.48 | 15.48 | 15.86 | 15.48 | 0.44% |
| Oct 21, 2025 | 15.41 | 15.41 | 15.41 | 15.79 | 15.41 | -0.44% |
| Oct 20, 2025 | 15.48 | 15.48 | 15.48 | 15.86 | 15.48 | 1.02% |
| Oct 17, 2025 | 15.32 | 15.32 | 15.32 | 15.70 | 15.32 | 0.77% |
| Oct 16, 2025 | 15.21 | 15.21 | 15.21 | 15.58 | 15.21 | -0.19% |
| Oct 15, 2025 | 15.24 | 15.24 | 15.24 | 15.61 | 15.24 | 1.50% |
| Oct 14, 2025 | 15.01 | 15.01 | 15.01 | 15.38 | 15.01 | 0.92% |
| Oct 13, 2025 | 14.88 | 14.88 | 14.88 | 15.24 | 14.87 | 0.66% |
| Oct 10, 2025 | 14.78 | 14.78 | 14.78 | 15.14 | 14.78 | -1.17% |