Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.00
+0.05 (0.31%)
Apr 21, 2026, 8:10 AM EST
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.31% |
| Apr 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.40% |
| Apr 16, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.90% |
| Apr 15, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.06% |
| Apr 14, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 1.04% |
| Apr 13, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.33% |
| Apr 10, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Apr 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.79% |
| Apr 8, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.74% |
| Apr 7, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.40% |
| Apr 6, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Apr 2, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.16% |
| Apr 1, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.68% |
| Mar 31, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.90% |
| Mar 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.39 | 0.28% |
| Mar 27, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.35 | -0.76% |
| Mar 26, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.46 | -0.21% |
| Mar 25, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.49 | - |
| Mar 24, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.49 | -0.41% |
| Mar 23, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.55 | 0.76% |
| Mar 20, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.44 | -3.20% |
| Mar 19, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 14.91 | -0.40% |
| Mar 18, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 14.97 | -1.44% |
| Mar 17, 2026 | 15.29 | 15.29 | 15.29 | 15.29 | 15.19 | 0.33% |
| Mar 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.14 | 0.86% |
| Mar 13, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.01 | - |
| Mar 12, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.01 | -0.53% |
| Mar 11, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | -0.85% |
| Mar 10, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | - |
| Mar 9, 2026 | 15.32 | 15.32 | 15.32 | 15.32 | 15.22 | 0.33% |
| Mar 6, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.17 | -1.04% |
| Mar 5, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.33 | -0.96% |
| Mar 4, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.48 | 0.06% |
| Mar 3, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.47 | -0.57% |
| Mar 2, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.56 | 0.38% |
| Feb 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.50 | 0.06% |
| Feb 26, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.49 | 0.58% |
| Feb 25, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.40 | 0.06% |
| Feb 24, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.39 | 0.26% |
| Feb 23, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.35 | 0.19% |
| Feb 20, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.32 | 0.78% |
| Feb 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.20 | -0.07% |
| Feb 18, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.21 | -1.61% |
| Feb 17, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.46 | 1.10% |
| Feb 13, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.29 | 1.32% |
| Feb 12, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.09 | 0.33% |
| Feb 11, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.04 | 0.20% |
| Feb 10, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.01 | 1.27% |
| Feb 9, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.82 | 0.34% |
| Feb 6, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.77 | 1.71% |