Skip to main content
Nuveen Real Estate Securities Fund Class R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.32
+0.25 (1.66%)
Dec 20, 2024, 4:00 PM EST

FREGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202415.3215.3215.3215.3215.321.66%
Dec 19, 202415.0715.0715.0715.0715.07-1.44%
Dec 18, 202415.2915.2915.2915.2915.29-3.84%
Dec 17, 202415.9015.9015.9015.9015.90-0.38%
Dec 16, 202415.9615.9615.9615.9615.96-5.06%
Dec 13, 202416.8116.8116.8116.8116.03-0.12%
Dec 12, 202416.8316.8316.8316.8316.05-0.18%
Dec 11, 202416.8616.8616.8616.8616.07-0.24%
Dec 10, 202416.9016.9016.9016.9016.11-1.29%
Dec 9, 202417.1217.1217.1217.1216.320.29%
Dec 6, 202417.0717.0717.0717.0716.27-0.12%
Dec 5, 202417.0917.0917.0917.0916.29-0.23%
Dec 4, 202417.1317.1317.1317.1316.33-0.12%
Dec 3, 202417.1517.1517.1517.1516.35-0.46%
Dec 2, 202417.2317.2317.2317.2316.43-1.43%
Nov 29, 202417.4817.4817.4817.4816.67-0.51%
Nov 27, 202417.5717.5717.5717.5716.750.57%
Nov 26, 202417.4717.4717.4717.4716.660.40%
Nov 25, 202417.4017.4017.4017.4016.591.16%
Nov 22, 202417.2017.2017.2017.2016.400.58%
Nov 21, 202417.1017.1017.1017.1016.300.59%
Nov 20, 202417.0017.0017.0017.0016.21-0.35%
Nov 19, 202417.0617.0617.0617.0616.260.71%
Nov 18, 202416.9416.9416.9416.9416.150.59%
Nov 15, 202416.8416.8416.8416.8416.050.24%
Nov 14, 202416.8016.8016.8016.8016.02-1.06%
Nov 13, 202416.9816.9816.9816.9816.190.47%
Nov 12, 202416.9016.9016.9016.9016.11-1.17%
Nov 11, 202417.1017.1017.1017.1016.30-0.35%
Nov 8, 202417.1617.1617.1617.1616.361.30%
Nov 7, 202416.9416.9416.9416.9416.150.83%
Nov 6, 202416.8016.8016.8016.8016.02-1.41%
Nov 5, 202417.0417.0417.0417.0416.251.25%
Nov 4, 202416.8316.8316.8316.8316.050.84%
Nov 1, 202416.6916.6916.6916.6915.91-1.01%
Oct 31, 202416.8616.8616.8616.8616.07-1.86%
Oct 30, 202417.1817.1817.1817.1816.380.53%
Oct 29, 202417.0917.0917.0917.0916.29-0.47%
Oct 28, 202417.1717.1717.1717.1716.370.35%
Oct 25, 202417.1117.1117.1117.1116.31-0.70%
Oct 24, 202417.2317.2317.2317.2316.43-0.23%
Oct 23, 202417.2717.2717.2717.2716.461.05%
Oct 22, 202417.0917.0917.0917.0916.290.35%
Oct 21, 202417.0317.0317.0317.0316.24-1.90%
Oct 18, 202417.3617.3617.3617.3616.550.52%
Oct 17, 202417.2717.2717.2717.2716.46-0.58%
Oct 16, 202417.3717.3717.3717.3716.561.22%
Oct 15, 202417.1617.1617.1617.1616.361.06%
Oct 14, 202416.9816.9816.9816.9816.190.59%
Oct 11, 202416.8816.8816.8816.8816.090.96%
Oct 10, 202416.7216.7216.7216.7215.94-1.12%
Oct 9, 202416.9116.9116.9116.9116.060.12%
Oct 8, 202416.8916.8916.8916.8916.04-0.12%
Oct 7, 202416.9116.9116.9116.9116.06-0.76%
Oct 4, 202417.0417.0417.0417.0416.18-0.29%
Oct 3, 202417.0917.0917.0917.0916.23-0.64%
Oct 2, 202417.2017.2017.2017.2016.33-0.46%
Oct 1, 202417.2817.2817.2817.2816.41-0.75%
Sep 30, 202417.4117.4117.4117.4116.530.06%
Sep 27, 202417.4017.4017.4017.4016.420.17%
Sep 26, 202417.3717.3717.3717.3716.39-0.97%
Sep 25, 202417.5417.5417.5417.5416.55-0.34%
Sep 24, 202417.6017.6017.6017.6016.61-0.06%
Sep 23, 202417.6117.6117.6117.6116.621.09%
Sep 20, 202417.4217.4217.4217.4216.44-0.29%
Sep 19, 202417.4717.4717.4717.4716.49-0.17%
Sep 18, 202417.5017.5017.5017.5016.52-0.23%
Sep 17, 202417.5417.5417.5417.5416.55-0.85%
Sep 16, 202417.6917.6917.6917.6916.700.11%
Sep 13, 202417.6717.6717.6717.6716.680.80%
Sep 12, 202417.5317.5317.5317.5316.540.34%
Sep 11, 202417.4717.4717.4717.4716.49-0.23%
Sep 10, 202417.5117.5117.5117.5116.531.39%
Sep 9, 202417.2717.2717.2717.2716.301.11%
Sep 6, 202417.0817.0817.0817.0816.12-0.29%
Sep 5, 202417.1317.1317.1317.1316.17-0.17%
Sep 4, 202417.1617.1617.1617.1616.200.23%
Sep 3, 202417.1217.1217.1217.1216.16-
Aug 30, 202417.1217.1217.1217.1216.161.00%
Aug 29, 202416.9516.9516.9516.9516.00-0.24%
Aug 28, 202416.9916.9916.9916.9916.03-0.23%
Aug 27, 202417.0317.0317.0317.0316.070.24%
Aug 26, 202416.9916.9916.9916.9916.03-0.18%
Aug 23, 202417.0217.0217.0217.0216.061.67%
Aug 22, 202416.7416.7416.7416.7415.800.42%
Aug 21, 202416.6716.6716.6716.6715.730.36%
Aug 20, 202416.6116.6116.6116.6115.680.06%
Aug 19, 202416.6016.6016.6016.6015.670.73%
Aug 16, 202416.4816.4816.4816.4815.55-0.06%
Aug 15, 202416.4916.4916.4916.4915.56-0.24%
Aug 14, 202416.5316.5316.5316.5315.600.36%
Aug 13, 202416.4716.4716.4716.4715.540.73%
Aug 12, 202416.3516.3516.3516.3515.43-0.67%
Aug 9, 202416.4616.4616.4616.4615.530.55%
Aug 8, 202416.3716.3716.3716.3715.450.92%
Aug 7, 202416.2216.2216.2216.2215.31-0.67%
Aug 6, 202416.3316.3316.3316.3315.412.25%
Aug 5, 202415.9715.9715.9715.9715.07-2.80%
Aug 2, 202416.4316.4316.4316.4315.51-
Aug 1, 202416.4316.4316.4316.4315.511.23%