Skip to main content
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

DateOpenHighLowCloseAdj. CloseChange
Oct 30, 202417.1817.1817.1817.1817.180.53%
Oct 29, 202417.0917.0917.0917.0917.09-0.47%
Oct 28, 202417.1717.1717.1717.1717.170.35%
Oct 25, 202417.1117.1117.1117.1117.11-0.70%
Oct 24, 202417.2317.2317.2317.2317.23-0.23%
Oct 23, 202417.2717.2717.2717.2717.271.05%
Oct 22, 202417.0917.0917.0917.0917.090.35%
Oct 21, 202417.0317.0317.0317.0317.03-1.90%
Oct 18, 202417.3617.3617.3617.3617.360.52%
Oct 17, 202417.2717.2717.2717.2717.27-0.58%
Oct 16, 202417.3717.3717.3717.3717.371.22%
Oct 15, 202417.1617.1617.1617.1617.161.06%
Oct 14, 202416.9816.9816.9816.9816.980.59%
Oct 11, 202416.8816.8816.8816.8816.880.96%
Oct 10, 202416.7216.7216.7216.7216.72-1.12%
Oct 9, 202416.9116.9116.9116.9116.840.12%
Oct 8, 202416.8916.8916.8916.8916.82-0.12%
Oct 7, 202416.9116.9116.9116.9116.84-0.76%
Oct 4, 202417.0417.0417.0417.0416.97-0.29%
Oct 3, 202417.0917.0917.0917.0917.02-0.64%
Oct 2, 202417.2017.2017.2017.2017.13-0.46%
Oct 1, 202417.2817.2817.2817.2817.21-0.75%
Sep 30, 202417.4117.4117.4117.4117.340.06%
Sep 27, 202417.4017.4017.4017.4017.230.17%
Sep 26, 202417.3717.3717.3717.3717.20-0.97%
Sep 25, 202417.5417.5417.5417.5417.36-0.34%
Sep 24, 202417.6017.6017.6017.6017.42-0.06%
Sep 23, 202417.6117.6117.6117.6117.431.09%
Sep 20, 202417.4217.4217.4217.4217.25-0.29%
Sep 19, 202417.4717.4717.4717.4717.29-0.17%
Sep 18, 202417.5017.5017.5017.5017.32-0.23%
Sep 17, 202417.5417.5417.5417.5417.36-0.85%
Sep 16, 202417.6917.6917.6917.6917.510.11%
Sep 13, 202417.6717.6717.6717.6717.490.80%
Sep 12, 202417.5317.5317.5317.5317.350.34%
Sep 11, 202417.4717.4717.4717.4717.29-0.23%
Sep 10, 202417.5117.5117.5117.5117.331.39%
Sep 9, 202417.2717.2717.2717.2717.101.11%
Sep 6, 202417.0817.0817.0817.0816.91-0.29%
Sep 5, 202417.1317.1317.1317.1316.96-0.17%
Sep 4, 202417.1617.1617.1617.1616.990.23%
Sep 3, 202417.1217.1217.1217.1216.95-
Aug 30, 202417.1217.1217.1217.1216.951.00%
Aug 29, 202416.9516.9516.9516.9516.78-0.24%
Aug 28, 202416.9916.9916.9916.9916.82-0.23%
Aug 27, 202417.0317.0317.0317.0316.860.24%
Aug 26, 202416.9916.9916.9916.9916.82-0.18%
Aug 23, 202417.0217.0217.0217.0216.851.67%
Aug 22, 202416.7416.7416.7416.7416.570.42%
Aug 21, 202416.6716.6716.6716.6716.500.36%
Aug 20, 202416.6116.6116.6116.6116.440.06%
Aug 19, 202416.6016.6016.6016.6016.430.73%
Aug 16, 202416.4816.4816.4816.4816.31-0.06%
Aug 15, 202416.4916.4916.4916.4916.32-0.24%
Aug 14, 202416.5316.5316.5316.5316.360.36%
Aug 13, 202416.4716.4716.4716.4716.300.73%
Aug 12, 202416.3516.3516.3516.3516.19-0.67%
Aug 9, 202416.4616.4616.4616.4616.290.55%
Aug 8, 202416.3716.3716.3716.3716.210.92%
Aug 7, 202416.2216.2216.2216.2216.06-0.67%
Aug 6, 202416.3316.3316.3316.3316.172.25%
Aug 5, 202415.9715.9715.9715.9715.81-2.80%
Aug 2, 202416.4316.4316.4316.4316.27-
Aug 1, 202416.4316.4316.4316.4316.271.23%
Jul 31, 202416.2316.2316.2316.2316.07-0.37%
Jul 30, 202416.2916.2916.2916.2916.130.80%
Jul 29, 202416.1616.1616.1616.1616.000.69%
Jul 26, 202416.0516.0516.0516.0515.891.78%
Jul 25, 202415.7715.7715.7715.7715.61-0.88%
Jul 24, 202415.9115.9115.9115.9115.75-1.43%
Jul 23, 202416.1416.1416.1416.1415.98-0.12%
Jul 22, 202416.1616.1616.1616.1616.000.94%
Jul 19, 202416.0116.0116.0116.0115.85-0.06%
Jul 18, 202416.0216.0216.0216.0215.86-0.74%
Jul 17, 202416.1416.1416.1416.1415.980.69%
Jul 16, 202416.0316.0316.0316.0315.871.01%
Jul 15, 202415.8715.8715.8715.8715.710.63%
Jul 12, 202415.7715.7715.7715.7715.610.64%
Jul 11, 202415.6715.6715.6715.6715.512.42%
Jul 10, 202415.3015.3015.3015.3015.150.86%
Jul 9, 202415.1715.1715.1715.1715.020.07%
Jul 8, 202415.1615.1615.1615.1615.010.07%
Jul 5, 202415.1515.1515.1515.1515.000.40%
Jul 3, 202415.0915.0915.0915.0914.94-0.13%
Jul 2, 202415.1115.1115.1115.1114.960.53%
Jul 1, 202415.0315.0315.0315.0314.88-0.73%
Jun 28, 202415.1415.1415.1415.1414.990.26%
Jun 27, 202415.1015.1015.1015.1014.830.87%
Jun 26, 202414.9714.9714.9714.9714.70-0.07%
Jun 25, 202414.9814.9814.9814.9814.71-1.32%
Jun 24, 202415.1815.1815.1815.1814.910.66%
Jun 21, 202415.0815.0815.0815.0814.810.33%
Jun 20, 202415.0315.0315.0315.0314.76-0.40%
Jun 18, 202415.0915.0915.0915.0914.820.40%
Jun 17, 202415.0315.0315.0315.0314.76-0.27%
Jun 14, 202415.0715.0715.0715.0714.800.20%
Jun 13, 202415.0415.0415.0415.0414.770.60%
Jun 12, 202414.9514.9514.9514.9514.680.74%
Jun 11, 202414.8414.8414.8414.8414.58-0.34%
Jun 10, 202414.8914.8914.8914.8914.630.20%