Nuveen Real Estate Securities Fund Class R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.22
-0.50 (-3.18%)
At close: Mar 20, 2026
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -3.18% |
| Mar 19, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.44% |
| Mar 18, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -1.44% |
| Mar 17, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% |
| Mar 16, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.82% |
| Mar 13, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | - |
| Mar 12, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.50% |
| Mar 11, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.87% |
| Mar 10, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.06% |
| Mar 9, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.31% |
| Mar 6, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.05% |
| Mar 5, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.98% |
| Mar 4, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.12% |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.67% |
| Mar 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Feb 27, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | - |
| Feb 26, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.62% |
| Feb 25, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| Feb 24, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.25% |
| Feb 23, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.25% |
| Feb 20, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.75% |
| Feb 19, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.12% |
| Feb 18, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.53% |
| Feb 17, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.05% |
| Feb 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.38% |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.32% |
| Feb 11, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.13% |
| Feb 10, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.34% |
| Feb 9, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.32% |
| Feb 6, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.76% |
| Feb 5, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% |
| Feb 4, 2026 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.46% |
| Feb 3, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Feb 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.06% |
| Jan 30, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.26% |
| Jan 29, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.68% |
| Jan 28, 2026 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.93% |
| Jan 27, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jan 26, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Jan 23, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.40% |
| Jan 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -1.19% |
| Jan 21, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| Jan 20, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -1.62% |
| Jan 16, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 1.18% |
| Jan 15, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.46% |
| Jan 14, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.73% |
| Jan 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.74% |
| Jan 12, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| Jan 9, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| Jan 8, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |