Nuveen Real Estate Securities Fund Class R6 (FREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.24
+0.10 (0.66%)
Jun 6, 2025, 4:00 PM EDT
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.72% |
| Jun 9, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| Jun 6, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% |
| Jun 5, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Jun 4, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Jun 3, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.53% |
| Jun 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.20% |
| May 30, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.13% |
| May 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.86% |
| May 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.13% |
| May 27, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.76% |
| May 23, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| May 22, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.34% |
| May 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -2.62% |
| May 20, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.59% |
| May 19, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.20% |
| May 16, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 1.19% |
| May 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.75% |
| May 14, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| May 13, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.12% |
| May 12, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.53% |
| May 9, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.67% |
| May 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| May 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| May 6, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.59% |
| May 5, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.33% |
| May 2, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.20% |
| May 1, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.13% |
| Apr 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.54% |
| Apr 29, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| Apr 28, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| Apr 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Apr 24, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.27% |
| Apr 23, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.27% |
| Apr 22, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.86% |
| Apr 21, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -1.90% |
| Apr 17, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.44% |
| Apr 16, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Apr 15, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.28% |
| Apr 14, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.90% |
| Apr 11, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.28% |
| Apr 10, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.09% |
| Apr 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 6.14% |
| Apr 8, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -2.45% |
| Apr 7, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -2.87% |
| Apr 4, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -4.36% |
| Apr 3, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -3.24% |
| Apr 2, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.59% |
| Apr 1, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - |
| Mar 31, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.20% |