Nuveen Real Estate Securities R6 (FREGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.33
+0.06 (0.37%)
At close: Sep 17, 2026
FREGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Sep 16, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.73% |
| Sep 15, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% |
| Sep 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.73% |
| Sep 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.55% |
| Sep 10, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.79% |
| Sep 9, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.02% |
| Sep 8, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.12% |
| Sep 4, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.65% |
| Sep 3, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.84% |
| Sep 2, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.60% |
| Sep 1, 2026 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.06% |
| Aug 31, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.77% |
| Aug 28, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.70% |
| Aug 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -0.99% |
| Aug 26, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.41% |
| Aug 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.29% |
| Aug 24, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.53% |
| Aug 21, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.17% |
| Aug 20, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.06% |
| Aug 19, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 0.53% |
| Aug 18, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
| Aug 17, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.64% |
| Aug 14, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.35% |
| Aug 13, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.12% |
| Aug 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.07% |
| Aug 11, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.83% |
| Aug 10, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.28% |
| Aug 7, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.47% |
| Aug 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.93% |
| Aug 5, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 0.29% |
| Aug 4, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.35% |
| Aug 3, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.17% |
| Jul 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.63% |
| Jul 30, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.08% |
| Jul 29, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.57% |
| Jul 28, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Jul 27, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.56% |
| Jul 24, 2026 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.25% |
| Jul 23, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.06% |
| Jul 22, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.63% |
| Jul 21, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.40% |
| Jul 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% |
| Jul 17, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% |
| Jul 16, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 2.34% |
| Jul 15, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| Jul 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.23% |
| Jul 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.53% |
| Jul 10, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 0.24% |
| Jul 9, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.12% |