Nuveen Real Estate Securities Fund Class A (FREAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.39
+0.05 (0.35%)
Jul 1, 2025, 4:00 PM EDT
FREAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | - | 0.35% |
| Jun 30, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.21% |
| Jun 27, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | 0.28% |
| Jun 26, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.21 | -0.21% |
| Jun 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -2.58% |
| Jun 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.62 | 0.14% |
| Jun 23, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.60 | 1.31% |
| Jun 20, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | -0.14% |
| Jun 18, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 0.34% |
| Jun 17, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | - |
| Jun 16, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -0.14% |
| Jun 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.40 | -0.89% |
| Jun 12, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.53 | 0.48% |
| Jun 11, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.46 | -0.68% |
| Jun 10, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.56 | 0.69% |
| Jun 9, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.46 | 0.07% |
| Jun 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.45 | 0.62% |
| Jun 5, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | -0.14% |
| Jun 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | 0.14% |
| Jun 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | -0.55% |
| Jun 2, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.44 | 0.21% |
| May 30, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | 0.14% |
| May 29, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.39 | 0.83% |
| May 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.27 | -0.14% |
| May 27, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.29 | 1.77% |
| May 23, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | - |
| May 22, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.04 | -0.42% |
| May 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.10 | -2.60% |
| May 20, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.48 | -0.54% |
| May 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.56 | 0.14% |
| May 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.54 | 1.24% |
| May 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.36 | 1.76% |
| May 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.11 | -0.97% |
| May 13, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | -1.10% |
| May 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.41 | 0.55% |
| May 9, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.33 | 0.63% |
| May 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | -0.49% |
| May 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.31 | 0.07% |
| May 6, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.30 | -0.55% |
| May 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.38 | -0.34% |
| May 2, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.43 | 1.18% |
| May 1, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.26 | 0.14% |
| Apr 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.24 | 0.49% |
| Apr 29, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.17 | 0.28% |
| Apr 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.13 | 0.71% |
| Apr 25, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | -0.28% |
| Apr 24, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.07 | 0.28% |
| Apr 23, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.03 | 0.28% |
| Apr 22, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 13.99 | 1.88% |
| Apr 21, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.74 | -1.98% |