Nuveen Real Estate Securities R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.01
+0.09 (0.60%)
Oct 13, 2025, 9:30 AM EDT
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.60% |
| Oct 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.13% |
| Oct 9, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.46% |
| Oct 8, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.33% |
| Oct 7, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.33% |
| Oct 6, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.65% |
| Oct 3, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.46% |
| Oct 2, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.52% |
| Oct 1, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.20% |
| Sep 30, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Sep 29, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Sep 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 1.05% |
| Sep 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.13% |
| Sep 24, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.11% |
| Sep 23, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.72% |
| Sep 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.33% |
| Sep 19, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.52% |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.26% |
| Sep 17, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.26% |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.58% |
| Sep 15, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Sep 12, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.39% |
| Sep 11, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 1.57% |
| Sep 10, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Sep 9, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.07% |
| Sep 8, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.46% |
| Sep 5, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.85% |
| Sep 4, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.73% |
| Sep 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.07% |
| Sep 2, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.57% |
| Aug 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Aug 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Aug 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.86% |
| Aug 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Aug 25, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.65% |
| Aug 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.53% |
| Aug 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.20% |
| Aug 20, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.27% |
| Aug 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.83% |
| Aug 18, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.87% |
| Aug 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |
| Aug 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.87% |
| Aug 13, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% |
| Aug 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% |
| Aug 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| Aug 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.87% |
| Aug 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Aug 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.73% |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Aug 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.95% |