Nuveen Real Estate Securities R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.33
+0.09 (0.59%)
Aug 29, 2025, 4:00 PM EDT
FREGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Aug 28, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Aug 27, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.86% |
| Aug 26, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Aug 25, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.65% |
| Aug 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.53% |
| Aug 21, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.20% |
| Aug 20, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.27% |
| Aug 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.83% |
| Aug 18, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.87% |
| Aug 15, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |
| Aug 14, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.87% |
| Aug 13, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.81% |
| Aug 12, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.68% |
| Aug 11, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.61% |
| Aug 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.87% |
| Aug 7, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Aug 6, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.73% |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Aug 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.95% |
| Aug 1, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.40% |
| Jul 31, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.53% |
| Jul 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -1.31% |
| Jul 29, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.87% |
| Jul 28, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.58% |
| Jul 25, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% |
| Jul 24, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.59% |
| Jul 23, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.07% |
| Jul 22, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.66% |
| Jul 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.20% |
| Jul 18, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.27% |
| Jul 17, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Jul 16, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.87% |
| Jul 15, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.26% |
| Jul 14, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.60% |
| Jul 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.13% |
| Jul 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% |
| Jul 9, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.13% |
| Jul 8, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.27% |
| Jul 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.86% |
| Jul 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.20% |
| Jul 2, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.27% |
| Jul 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.33% |
| Jun 30, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.27% |
| Jun 27, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.89 | 0.27% |
| Jun 26, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.85 | -0.20% |
| Jun 25, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.88 | -2.59% |
| Jun 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.28 | 0.13% |
| Jun 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.26 | 1.32% |
| Jun 20, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.06 | -0.13% |