Nuveen Real Estate Securities Fund Class R6 (FREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.11
-0.12 (-0.70%)
Oct 25, 2024, 4:00 PM EDT
FREGX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Oct 30, 2024 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.53% |
Oct 29, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.47% |
Oct 28, 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.35% |
Oct 25, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.70% |
Oct 24, 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.23% |
Oct 23, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.05% |
Oct 22, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 0.35% |
Oct 21, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -1.90% |
Oct 18, 2024 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.52% |
Oct 17, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.58% |
Oct 16, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 1.22% |
Oct 15, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.06% |
Oct 14, 2024 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.59% |
Oct 11, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.96% |
Oct 10, 2024 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -1.12% |
Oct 9, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.84 | 0.12% |
Oct 8, 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.82 | -0.12% |
Oct 7, 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.84 | -0.76% |
Oct 4, 2024 | 17.04 | 17.04 | 17.04 | 17.04 | 16.97 | -0.29% |
Oct 3, 2024 | 17.09 | 17.09 | 17.09 | 17.09 | 17.02 | -0.64% |
Oct 2, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | -0.46% |
Oct 1, 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.21 | -0.75% |
Sep 30, 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.34 | 0.06% |
Sep 27, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 0.17% |
Sep 26, 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.20 | -0.97% |
Sep 25, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | -0.34% |
Sep 24, 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | -0.06% |
Sep 23, 2024 | 17.61 | 17.61 | 17.61 | 17.61 | 17.43 | 1.09% |
Sep 20, 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.25 | -0.29% |
Sep 19, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.29 | -0.17% |
Sep 18, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.32 | -0.23% |
Sep 17, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.36 | -0.85% |
Sep 16, 2024 | 17.69 | 17.69 | 17.69 | 17.69 | 17.51 | 0.11% |
Sep 13, 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.49 | 0.80% |
Sep 12, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.35 | 0.34% |
Sep 11, 2024 | 17.47 | 17.47 | 17.47 | 17.47 | 17.29 | -0.23% |
Sep 10, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.33 | 1.39% |
Sep 9, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.10 | 1.11% |
Sep 6, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 16.91 | -0.29% |
Sep 5, 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 16.96 | -0.17% |
Sep 4, 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 16.99 | 0.23% |
Sep 3, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | - |
Aug 30, 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 16.95 | 1.00% |
Aug 29, 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.78 | -0.24% |
Aug 28, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | -0.23% |
Aug 27, 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 16.86 | 0.24% |
Aug 26, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.82 | -0.18% |
Aug 23, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.85 | 1.67% |
Aug 22, 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.57 | 0.42% |
Aug 21, 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.50 | 0.36% |
Aug 20, 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.44 | 0.06% |
Aug 19, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.43 | 0.73% |
Aug 16, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.31 | -0.06% |
Aug 15, 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.32 | -0.24% |
Aug 14, 2024 | 16.53 | 16.53 | 16.53 | 16.53 | 16.36 | 0.36% |
Aug 13, 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.30 | 0.73% |
Aug 12, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.19 | -0.67% |
Aug 9, 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.29 | 0.55% |
Aug 8, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.21 | 0.92% |
Aug 7, 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.06 | -0.67% |
Aug 6, 2024 | 16.33 | 16.33 | 16.33 | 16.33 | 16.17 | 2.25% |
Aug 5, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.81 | -2.80% |
Aug 2, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | - |
Aug 1, 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.27 | 1.23% |
Jul 31, 2024 | 16.23 | 16.23 | 16.23 | 16.23 | 16.07 | -0.37% |
Jul 30, 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.13 | 0.80% |
Jul 29, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.00 | 0.69% |
Jul 26, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.89 | 1.78% |
Jul 25, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.61 | -0.88% |
Jul 24, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.75 | -1.43% |
Jul 23, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.98 | -0.12% |
Jul 22, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.00 | 0.94% |
Jul 19, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.85 | -0.06% |
Jul 18, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.86 | -0.74% |
Jul 17, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 15.98 | 0.69% |
Jul 16, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.87 | 1.01% |
Jul 15, 2024 | 15.87 | 15.87 | 15.87 | 15.87 | 15.71 | 0.63% |
Jul 12, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.61 | 0.64% |
Jul 11, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.51 | 2.42% |
Jul 10, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.15 | 0.86% |
Jul 9, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.02 | 0.07% |
Jul 8, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.01 | 0.07% |
Jul 5, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.00 | 0.40% |
Jul 3, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.94 | -0.13% |
Jul 2, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 14.96 | 0.53% |
Jul 1, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.88 | -0.73% |
Jun 28, 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.99 | 0.26% |
Jun 27, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 14.83 | 0.87% |
Jun 26, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.70 | -0.07% |
Jun 25, 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.71 | -1.32% |
Jun 24, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.91 | 0.66% |
Jun 21, 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 14.81 | 0.33% |
Jun 20, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.76 | -0.40% |
Jun 18, 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.82 | 0.40% |
Jun 17, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.76 | -0.27% |
Jun 14, 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 14.80 | 0.20% |
Jun 13, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 14.77 | 0.60% |
Jun 12, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.68 | 0.74% |
Jun 11, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.58 | -0.34% |
Jun 10, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.63 | 0.20% |