Nuveen Real Estate Securities R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.40
-0.14 (-0.90%)
Nov 12, 2025, 9:30 AM EST
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.90% |
| Nov 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.91% |
| Nov 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.19% |
| Nov 7, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.45% |
| Nov 6, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| Nov 5, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Nov 4, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Nov 3, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.13% |
| Oct 31, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| Oct 30, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.93% |
| Oct 29, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.27% |
| Oct 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.91% |
| Oct 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.45% |
| Oct 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.32% |
| Oct 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Oct 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.45% |
| Oct 21, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.45% |
| Oct 20, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.03% |
| Oct 17, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.78% |
| Oct 16, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.20% |
| Oct 15, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.45% |
| Oct 14, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.00% |
| 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% |