Nuveen Real Estate Securities A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.78
+0.07 (0.45%)
At close: Nov 28, 2025
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Nov 26, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.45% |
| Nov 25, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.71% |
| Nov 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.19% |
| Nov 21, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.37% |
| Nov 20, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.39% |
| Nov 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.84% |
| Nov 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.45% |
| Nov 17, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.45% |
| Nov 14, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.26% |
| Nov 13, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -1.15% |
| Nov 12, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.95% |
| Nov 11, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.96% |
| Nov 10, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.19% |
| Nov 7, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.36% |
| Nov 6, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.39% |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.19% |
| Nov 3, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.06% |
| Oct 31, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.19% |
| Oct 30, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 0.85% |
| Oct 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.24% |
| Oct 28, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.94% |
| Oct 27, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.50% |
| Oct 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.32% |
| Oct 23, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.19% |
| Oct 22, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.44% |
| Oct 21, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.44% |
| Oct 20, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 1.02% |
| Oct 17, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.77% |
| Oct 16, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.19% |
| Oct 15, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 1.50% |
| Oct 14, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.92% |
| Oct 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% |
| Oct 10, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.17% |
| Oct 9, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.39% |
| Oct 8, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.39% |
| Oct 7, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.32% |
| Oct 6, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.64% |
| Oct 3, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.45% |
| Oct 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -0.51% |
| Oct 1, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% |
| Sep 30, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| Sep 29, 2025 | 15.45 | 15.45 | 15.45 | 15.56 | 15.45 | - |
| Sep 26, 2025 | 15.45 | 15.45 | 15.45 | 15.56 | 15.45 | 0.97% |
| Sep 25, 2025 | 15.30 | 15.30 | 15.30 | 15.41 | 15.30 | -0.13% |
| Sep 24, 2025 | 15.32 | 15.32 | 15.32 | 15.43 | 15.32 | -1.09% |
| Sep 23, 2025 | 15.49 | 15.49 | 15.49 | 15.60 | 15.49 | 0.71% |
| Sep 22, 2025 | 15.38 | 15.38 | 15.38 | 15.49 | 15.38 | 0.32% |
| Sep 19, 2025 | 15.33 | 15.33 | 15.33 | 15.44 | 15.33 | -0.52% |