Nuveen Real Estate Securities A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.95
+0.15 (1.01%)
Oct 20, 2025, 4:00 PM EDT
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Oct 17, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.82% |
| Oct 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.20% |
| Oct 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.45% |
| Oct 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.97% |
| Oct 13, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.63% |
| Oct 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -1.18% |
| Oct 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% |
| Oct 8, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.34% |
| Oct 7, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.34% |
| Oct 6, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.61% |
| Oct 3, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| Oct 2, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.48% |
| Oct 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Sep 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Sep 29, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| Sep 26, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.03% |
| Sep 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.14% |
| Sep 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.09% |
| Sep 23, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.68% |
| Sep 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.34% |
| Sep 19, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Sep 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.27% |
| Sep 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| Sep 16, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.68% |
| Sep 15, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| Sep 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% |
| Sep 11, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.58% |
| Sep 10, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.07% |
| Sep 9, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.07% |
| Sep 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.41% |
| Sep 5, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.76% |
| Sep 4, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Sep 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Sep 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -1.64% |
| 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% |