Nuveen Global Real Estate Securities I (NGJIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.71
+0.04 (0.19%)
At close: Jul 9, 2026
NGJIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Jul 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.29% |
| Jul 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.62% |
| Jul 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.14% |
| Jul 2, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.31% |
| Jul 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.19% |
| Jun 30, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -1.46% |
| Jun 29, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 20.92 | -0.10% |
| Jun 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 20.94 | 1.10% |
| Jun 25, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.71 | 0.53% |
| Jun 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.60 | 0.53% |
| Jun 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.49 | 0.49% |
| Jun 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 0.68% |
| Jun 18, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.25 | - |
| Jun 17, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.25 | -1.68% |
| Jun 16, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.60 | 0.05% |
| Jun 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.59 | -0.34% |
| Jun 12, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.66 | 1.07% |
| Jun 11, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.44 | 0.25% |
| Jun 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | 0.24% |
| Jun 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.34 | 1.74% |
| Jun 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.99 | -0.98% |
| Jun 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | - |
| Jun 4, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.19 | 1.14% |
| Jun 3, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.97 | -0.54% |
| Jun 2, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.07 | 0.20% |
| Jun 1, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.03 | -1.75% |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.39 | -0.43% |
| May 28, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.48 | -0.39% |
| May 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.56 | -0.24% |
| May 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.61 | 0.58% |
| May 22, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.49 | -0.29% |
| May 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.55 | 0.34% |
| May 20, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.48 | 1.02% |
| May 19, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.27 | 0.20% |
| May 18, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.23 | 0.44% |
| May 15, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.14 | -1.55% |
| May 14, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.46 | -0.67% |
| May 13, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.60 | -0.29% |
| May 12, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.66 | -0.38% |
| May 11, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.74 | 0.19% |
| May 8, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.70 | 0.14% |
| May 7, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.67 | -0.81% |
| May 6, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.84 | 1.45% |
| May 5, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.54 | 0.34% |
| May 4, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.47 | -0.67% |
| May 1, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.61 | -0.33% |
| Apr 30, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.68 | 1.85% |
| Apr 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.30 | -0.78% |
| Apr 28, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.46 | 0.59% |