Nuveen Real Estate Securities Fund Class R6 (FREGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.79
-0.04 (-0.27%)
At close: Apr 25, 2025
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 28, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | - |
| Mar 27, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -0.33% |
| Mar 26, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.24 | 0.52% |
| Mar 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.16 | -0.97% |
| Mar 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.31 | 1.72% |
| Mar 21, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.05 | -1.30% |
| Mar 20, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.25 | -0.19% |
| Mar 19, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.28 | 0.13% |
| Mar 18, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.26 | -0.52% |
| Mar 17, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.34 | 1.64% |
| Mar 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.09 | 1.60% |
| Mar 13, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.85 | -1.84% |
| Mar 12, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.13 | -0.39% |
| Mar 11, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.19 | -0.91% |
| Mar 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.33 | -1.03% |
| Mar 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.49 | 0.45% |
| Mar 6, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.42 | -2.51% |
| Mar 5, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.82 | 1.08% |
| Mar 4, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.65 | -1.19% |
| Mar 3, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.84 | 0.63% |
| Feb 28, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.74 | 0.76% |
| Feb 27, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.62 | 0.58% |
| Feb 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.53 | -0.45% |
| Feb 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.60 | 1.16% |
| Feb 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.42 | 0.32% |
| Feb 21, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.37 | -0.83% |
| Feb 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.50 | 0.45% |
| Feb 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.43 | -0.06% |
| Feb 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.44 | 0.26% |
| Feb 14, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.40 | -0.64% |
| Feb 13, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.50 | 1.17% |