Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.25
+0.10 (0.71%)
Apr 28, 2025, 4:18 PM EDT
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.67 | -1.07% |
| Mar 7, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.83 | 0.47% |
| Mar 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | -2.56% |
| Mar 5, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | 1.06% |
| Mar 4, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 14.99 | -1.18% |
| Mar 3, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.16 | 0.59% |
| Feb 28, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.08 | 0.80% |
| Feb 27, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | 0.60% |
| Feb 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | -0.40% |
| Feb 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.93 | 1.08% |
| Feb 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.77 | 0.34% |
| Feb 21, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.72 | -0.80% |
| Feb 20, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.84 | 0.47% |
| Feb 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.77 | -0.07% |
| Feb 18, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.78 | 0.20% |
| Feb 14, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.75 | -0.67% |