Skip to main content
Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.50
-0.08 (-0.48%)
Oct 3, 2024, 8:06 AM EDT

FREAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 1, 202416.5816.5816.5816.5816.58-0.78%
Sep 30, 202416.7116.7116.7116.7116.710.18%
Sep 27, 202416.6816.6816.6816.6816.590.18%
Sep 26, 202416.6516.6516.6516.6516.56-0.95%
Sep 25, 202416.8116.8116.8116.8116.72-0.36%
Sep 24, 202416.8716.8716.8716.8716.78-0.12%
Sep 23, 202416.8916.8916.8916.8916.801.14%
Sep 20, 202416.7016.7016.7016.7016.61-0.30%
Sep 19, 202416.7516.7516.7516.7516.66-0.18%
Sep 18, 202416.7816.7816.7816.7816.69-0.24%
Sep 17, 202416.8216.8216.8216.8216.73-0.88%
Sep 16, 202416.9716.9716.9716.9716.880.18%
Sep 13, 202416.9416.9416.9416.9416.850.77%
Sep 12, 202416.8116.8116.8116.8116.720.36%
Sep 11, 202416.7516.7516.7516.7516.66-0.24%
Sep 10, 202416.7916.7916.7916.7916.701.39%
Sep 9, 202416.5616.5616.5616.5616.471.10%
Sep 6, 202416.3816.3816.3816.3816.29-0.24%
Sep 5, 202416.4216.4216.4216.4216.33-0.18%
Sep 4, 202416.4516.4516.4516.4516.360.24%
Sep 3, 202416.4116.4116.4116.4116.32-0.06%
Aug 30, 202416.4216.4216.4216.4216.331.05%
Aug 29, 202416.2516.2516.2516.2516.16-0.25%
Aug 28, 202416.2916.2916.2916.2916.20-0.24%
Aug 27, 202416.3316.3316.3316.3316.240.18%
Aug 26, 202416.3016.3016.3016.3016.21-0.12%
Aug 23, 202416.3216.3216.3216.3216.231.62%
Aug 22, 202416.0616.0616.0616.0615.980.44%
Aug 21, 202415.9915.9915.9915.9915.910.38%
Aug 20, 202415.9315.9315.9315.9315.850.06%
Aug 19, 202415.9215.9215.9215.9215.840.76%
Aug 16, 202415.8015.8015.8015.8015.72-0.13%
Aug 15, 202415.8215.8215.8215.8215.74-0.19%
Aug 14, 202415.8515.8515.8515.8515.770.38%
Aug 13, 202415.7915.7915.7915.7915.710.70%
Aug 12, 202415.6815.6815.6815.6815.60-0.70%
Aug 9, 202415.7915.7915.7915.7915.710.57%
Aug 8, 202415.7015.7015.7015.7015.620.90%
Aug 7, 202415.5615.5615.5615.5615.48-0.64%
Aug 6, 202415.6615.6615.6615.6615.582.22%
Aug 5, 202415.3215.3215.3215.3215.24-2.79%
Aug 2, 202415.7615.7615.7615.7615.68-
Aug 1, 202415.7615.7615.7615.7615.681.22%
Jul 31, 202415.5715.5715.5715.5715.49-0.38%
Jul 30, 202415.6315.6315.6315.6315.550.84%
Jul 29, 202415.5015.5015.5015.5015.420.71%
Jul 26, 202415.3915.3915.3915.3915.311.72%
Jul 25, 202415.1315.1315.1315.1315.05-0.92%
Jul 24, 202415.2715.2715.2715.2715.19-1.42%
Jul 23, 202415.4915.4915.4915.4915.41-0.06%
Jul 22, 202415.5015.5015.5015.5015.420.91%
Jul 19, 202415.3615.3615.3615.3615.28-0.07%
Jul 18, 202415.3715.3715.3715.3715.29-0.71%
Jul 17, 202415.4815.4815.4815.4815.400.65%
Jul 16, 202415.3815.3815.3815.3815.300.98%
Jul 15, 202415.2315.2315.2315.2315.150.66%
Jul 12, 202415.1315.1315.1315.1315.050.67%
Jul 11, 202415.0315.0315.0315.0314.952.38%
Jul 10, 202414.6814.6814.6814.6814.600.82%
Jul 9, 202414.5614.5614.5614.5614.480.07%
Jul 8, 202414.5514.5514.5514.5514.470.07%
Jul 5, 202414.5414.5414.5414.5414.460.41%
Jul 3, 202414.4814.4814.4814.4814.40-0.14%
Jul 2, 202414.5014.5014.5014.5014.420.49%
Jul 1, 202414.4314.4314.4314.4314.35-0.69%
Jun 28, 202414.5314.5314.5314.5314.450.35%
Jun 27, 202414.4814.4814.4814.4814.300.84%
Jun 26, 202414.3614.3614.3614.3614.19-
Jun 25, 202414.3614.3614.3614.3614.19-1.37%
Jun 24, 202414.5614.5614.5614.5614.380.69%
Jun 21, 202414.4614.4614.4614.4614.280.35%
Jun 20, 202414.4114.4114.4114.4114.23-0.41%
Jun 18, 202414.4714.4714.4714.4714.290.42%
Jun 17, 202414.4114.4114.4114.4114.23-0.28%
Jun 14, 202414.4514.4514.4514.4514.270.14%
Jun 13, 202414.4314.4314.4314.4314.250.63%
Jun 12, 202414.3414.3414.3414.3414.170.77%
Jun 11, 202414.2314.2314.2314.2314.06-0.35%
Jun 10, 202414.2814.2814.2814.2814.110.21%
Jun 7, 202414.2514.2514.2514.2514.08-0.84%
Jun 6, 202414.3714.3714.3714.3714.200.21%
Jun 5, 202414.3414.3414.3414.3414.17-0.21%
Jun 4, 202414.3714.3714.3714.3714.200.77%
Jun 3, 202414.2614.2614.2614.2614.09-0.28%
May 31, 202414.3014.3014.3014.3014.131.78%
May 30, 202414.0514.0514.0514.0513.881.59%
May 29, 202413.8313.8313.8313.8313.66-0.72%
May 28, 202413.9313.9313.9313.9313.76-0.57%
May 24, 202414.0114.0114.0114.0113.84-
May 23, 202414.0114.0114.0114.0113.84-2.16%
May 22, 202414.3214.3214.3214.3214.15-0.76%
May 21, 202414.4314.4314.4314.4314.25-
May 20, 202414.4314.4314.4314.4314.25-0.48%
May 17, 202414.5014.5014.5014.5014.320.21%
May 16, 202414.4714.4714.4714.4714.29-0.21%
May 15, 202414.5014.5014.5014.5014.321.40%
May 14, 202414.3014.3014.3014.3014.130.70%
May 13, 202414.2014.2014.2014.2014.030.35%
May 10, 202414.1514.1514.1514.1513.98-0.28%
May 9, 202414.1914.1914.1914.1914.022.01%