Nasdaq - Delayed Quote USD

Nuveen Real Estate Securities A (FREAX)

14.68
+0.02
+(0.14%)
At close: 8:04:17 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202514.6814.6814.6814.6814.68-
May 16, 202514.6614.6614.6614.6614.66-
May 15, 202514.4814.4814.4814.4814.48-
May 14, 202514.2314.2314.2314.2314.23-
May 13, 202514.3714.3714.3714.3714.37-
May 12, 202514.5314.5314.5314.5314.53-
May 9, 202514.4514.4514.4514.4514.45-
May 8, 202514.3614.3614.3614.3614.36-
May 7, 202514.4214.4214.4214.4214.42-
May 6, 202514.4214.4214.4214.4214.42-
May 5, 202514.5014.5014.5014.5014.50-
May 2, 202514.5514.5514.5514.5514.55-
May 1, 202514.3814.3814.3814.3814.38-
Apr 30, 202514.3614.3614.3614.3614.36-
Apr 29, 202514.2914.2914.2914.2914.29-
Apr 28, 202514.2514.2514.2514.2514.25-
Apr 25, 202514.1514.1514.1514.1514.15-
Apr 24, 202514.1914.1914.1914.1914.19-
Apr 23, 202514.1514.1514.1514.1514.15-
Apr 22, 202514.1114.1114.1114.1114.11-
Apr 21, 202513.8513.8513.8513.8513.85-
Apr 17, 202514.1314.1314.1314.1314.13-
Apr 16, 202513.9213.9213.9213.9213.92-
Apr 15, 202513.9113.9113.9113.9113.91-
Apr 14, 202513.8713.8713.8713.8713.87-
Apr 11, 202513.6213.6213.6213.6213.62-
Apr 10, 202513.4413.4413.4413.4413.44-
Apr 9, 202513.7413.7413.7413.7413.74-
Apr 8, 202512.9312.9312.9312.9312.93-
Apr 7, 202513.2613.2613.2613.2613.26-
Apr 4, 202513.6513.6513.6513.6513.65-
Apr 3, 202514.2814.2814.2814.2814.28-
Apr 2, 202514.7614.7614.7614.7614.76-
Apr 1, 202514.6814.6814.6814.6814.68-
Mar 31, 2025 0.093 Dividend
Mar 31, 202514.6814.6814.6814.6814.68-
Mar 28, 202514.6314.6314.6314.6314.54-
Mar 27, 202514.6314.6314.6314.6314.54-
Mar 26, 202514.6814.6814.6814.6814.59-
Mar 25, 202514.6014.6014.6014.6014.51-
Mar 24, 202514.7514.7514.7514.7514.66-
Mar 21, 202514.5014.5014.5014.5014.41-
Mar 20, 202514.6914.6914.6914.6914.60-
Mar 19, 202514.7114.7114.7114.7114.62-
Mar 18, 202514.7014.7014.7014.7014.61-
Mar 17, 202514.7714.7714.7714.7714.68-
Mar 14, 202514.5414.5414.5414.5414.45-
Mar 13, 202514.3114.3114.3114.3114.22-
Mar 12, 202514.5814.5814.5814.5814.49-
Mar 11, 202514.6314.6314.6314.6314.54-
Mar 10, 202514.7614.7614.7614.7614.67-
Mar 7, 202514.9214.9214.9214.9214.83-
Mar 6, 202514.8514.8514.8514.8514.76-
Mar 5, 202515.2415.2415.2415.2415.14-
Mar 4, 202515.0815.0815.0815.0814.98-
Mar 3, 202515.2615.2615.2615.2615.16-
Feb 28, 202515.1715.1715.1715.1715.07-
Feb 27, 202515.0515.0515.0515.0514.95-
Feb 26, 202514.9614.9614.9614.9614.86-
Feb 25, 202515.0215.0215.0215.0214.92-
Feb 24, 202514.8614.8614.8614.8614.77-
Feb 21, 202514.8114.8114.8114.8114.72-
Feb 20, 202514.9314.9314.9314.9314.84-
Feb 19, 202514.8614.8614.8614.8614.77-
Feb 18, 202514.8714.8714.8714.8714.78-
Feb 14, 202514.8414.8414.8414.8414.75-
Feb 13, 202514.9414.9414.9414.9414.85-
Feb 12, 202514.7714.7714.7714.7714.68-
Feb 11, 202514.8714.8714.8714.8714.78-
Feb 10, 202514.8114.8114.8114.8114.72-
Feb 7, 202514.8214.8214.8214.8214.73-
Feb 6, 202514.8614.8614.8614.8614.77-
Feb 5, 202514.8214.8214.8214.8214.73-
Feb 4, 202514.6314.6314.6314.6314.54-
Feb 3, 202514.6414.6414.6414.6414.55-
Jan 31, 202514.6714.6714.6714.6714.58-
Jan 30, 202514.7114.7114.7114.7114.62-
Jan 29, 202514.5214.5214.5214.5214.43-
Jan 28, 202514.7314.7314.7314.7314.64-
Jan 27, 202514.8914.8914.8914.8914.80-
Jan 24, 202514.7614.7614.7614.7614.67-
Jan 23, 202514.6914.6914.6914.6914.60-
Jan 22, 202514.5714.5714.5714.5714.48-
Jan 21, 202514.8314.8314.8314.8314.74-
Jan 17, 202514.5414.5414.5414.5414.45-
Jan 16, 202514.5714.5714.5714.5714.48-
Jan 15, 202514.2914.2914.2914.2914.20-
Jan 14, 202514.2814.2814.2814.2814.19-
Jan 13, 202514.1714.1714.1714.1714.08-
Jan 10, 202514.0114.0114.0114.0113.92-
Jan 8, 202514.3314.3314.3314.3314.24-
Jan 7, 202514.2914.2914.2914.2914.20-
Jan 6, 202514.3814.3814.3814.3814.29-
Jan 3, 202514.5914.5914.5914.5914.50-
Jan 2, 202514.4214.4214.4214.4214.33-
Dec 31, 202414.5614.5614.5614.5614.47-
Dec 30, 2024 0.203 Dividend
Dec 30, 202414.4314.4314.4314.4314.34-
Dec 27, 202414.7014.7014.7014.7014.40-
Dec 26, 202414.8414.8414.8414.8414.54-
Dec 24, 202414.8214.8214.8214.8214.52-
Dec 23, 202414.7014.7014.7014.7014.40-
Dec 20, 202414.6514.6514.6514.6514.36-
Dec 19, 202414.4214.4214.4214.4214.13-
Dec 18, 202414.6214.6214.6214.6214.33-
Dec 17, 202415.2115.2115.2115.2114.90-
Dec 16, 2024 0 Dividend
Dec 16, 202415.2615.2615.2615.2614.95-
Dec 16, 2024 0.78 Capital Gains
Dec 13, 202416.1116.1116.1116.1115.02-
Dec 12, 202416.1316.1316.1316.1315.04-
Dec 11, 202416.1616.1616.1616.1615.07-
Dec 10, 202416.2016.2016.2016.2015.11-
Dec 9, 202416.4116.4116.4116.4115.30-
Dec 6, 202416.3616.3616.3616.3615.25-
Dec 5, 202416.3916.3916.3916.3915.28-
Dec 4, 202416.4216.4216.4216.4215.31-
Dec 3, 202416.4416.4416.4416.4415.33-
Dec 2, 202416.5216.5216.5216.5215.40-
Nov 29, 202416.7516.7516.7516.7515.62-
Nov 27, 202416.8516.8516.8516.8515.71-
Nov 26, 202416.7516.7516.7516.7515.62-
Nov 25, 202416.6816.6816.6816.6815.55-
Nov 22, 202416.4916.4916.4916.4915.38-
Nov 21, 202416.4016.4016.4016.4015.29-
Nov 20, 202416.3016.3016.3016.3015.20-
Nov 19, 202416.3616.3616.3616.3615.25-
Nov 18, 202416.2416.2416.2416.2415.14-
Nov 15, 202416.1416.1416.1416.1415.05-
Nov 14, 202416.1116.1116.1116.1115.02-
Nov 13, 202416.2816.2816.2816.2815.18-
Nov 12, 202416.2016.2016.2016.2015.11-
Nov 11, 202416.3916.3916.3916.3915.28-
Nov 8, 202416.4616.4616.4616.4615.35-
Nov 7, 202416.2516.2516.2516.2515.15-
Nov 6, 202416.1116.1116.1116.1115.02-
Nov 5, 202416.3416.3416.3416.3415.24-
Nov 4, 202416.1416.1416.1416.1415.05-
Nov 1, 202416.0016.0016.0016.0014.92-
Oct 31, 202416.1716.1716.1716.1715.08-
Oct 30, 202416.4716.4716.4716.4715.36-
Oct 29, 202416.3916.3916.3916.3915.28-
Oct 28, 202416.4716.4716.4716.4715.36-
Oct 25, 202416.4116.4116.4116.4115.30-
Oct 24, 202416.5316.5316.5316.5315.41-
Oct 23, 202416.5616.5616.5616.5615.44-
Oct 22, 202416.3916.3916.3916.3915.28-
Oct 21, 202416.3316.3316.3316.3315.23-
Oct 18, 202416.6516.6516.6516.6515.52-
Oct 17, 202416.5616.5616.5616.5615.44-
Oct 16, 202416.6616.6616.6616.6615.53-
Oct 15, 202416.4616.4616.4616.4615.35-
Oct 14, 202416.2916.2916.2916.2915.19-
Oct 11, 202416.1916.1916.1916.1915.10-
Oct 10, 2024 0 Dividend
Oct 10, 202416.0416.0416.0416.0414.96-
Oct 10, 2024 0.07 Capital Gains
Oct 9, 202416.2216.2216.2216.2215.06-
Oct 8, 202416.2116.2116.2116.2115.05-
Oct 7, 202416.2216.2216.2216.2215.06-
Oct 4, 202416.3516.3516.3516.3515.18-
Oct 3, 202416.4016.4016.4016.4015.23-
Oct 2, 202416.5016.5016.5016.5015.32-
Oct 1, 202416.5816.5816.5816.5815.40-
Sep 30, 2024 0.089 Dividend
Sep 30, 202416.7116.7116.7116.7115.52-
Sep 27, 202416.6816.6816.6816.6815.41-
Sep 26, 202416.6516.6516.6516.6515.38-
Sep 25, 202416.8116.8116.8116.8115.53-
Sep 24, 202416.8716.8716.8716.8715.58-
Sep 23, 202416.8916.8916.8916.8915.60-
Sep 20, 202416.7016.7016.7016.7015.43-
Sep 19, 202416.7516.7516.7516.7515.47-
Sep 18, 202416.7816.7816.7816.7815.50-
Sep 17, 202416.8216.8216.8216.8215.54-
Sep 16, 202416.9716.9716.9716.9715.67-
Sep 13, 202416.9416.9416.9416.9415.65-
Sep 12, 202416.8116.8116.8116.8115.53-
Sep 11, 202416.7516.7516.7516.7515.47-
Sep 10, 202416.7916.7916.7916.7915.51-
Sep 9, 202416.5616.5616.5616.5615.30-
Sep 6, 202416.3816.3816.3816.3815.13-
Sep 5, 202416.4216.4216.4216.4215.17-
Sep 4, 202416.4516.4516.4516.4515.19-
Sep 3, 202416.4116.4116.4116.4115.16-
Aug 30, 202416.4216.4216.4216.4215.17-
Aug 29, 202416.2516.2516.2516.2515.01-
Aug 28, 202416.2916.2916.2916.2915.05-
Aug 27, 202416.3316.3316.3316.3315.08-
Aug 26, 202416.3016.3016.3016.3015.06-
Aug 23, 202416.3216.3216.3216.3215.07-
Aug 22, 202416.0616.0616.0616.0614.83-
Aug 21, 202415.9915.9915.9915.9914.77-
Aug 20, 202415.9315.9315.9315.9314.71-
Aug 19, 202415.9215.9215.9215.9214.70-
Aug 16, 202415.8015.8015.8015.8014.59-
Aug 15, 202415.8215.8215.8215.8214.61-
Aug 14, 202415.8515.8515.8515.8514.64-
Aug 13, 202415.7915.7915.7915.7914.58-
Aug 12, 202415.6815.6815.6815.6814.48-
Aug 9, 202415.7915.7915.7915.7914.58-
Aug 8, 202415.7015.7015.7015.7014.50-
Aug 7, 202415.5615.5615.5615.5614.37-
Aug 6, 202415.6615.6615.6615.6614.46-
Aug 5, 202415.3215.3215.3215.3214.15-
Aug 2, 202415.7615.7615.7615.7614.56-
Aug 1, 202415.7615.7615.7615.7614.56-
Jul 31, 202415.5715.5715.5715.5714.38-
Jul 30, 202415.6315.6315.6315.6314.44-
Jul 29, 202415.5015.5015.5015.5014.32-
Jul 26, 202415.3915.3915.3915.3914.22-
Jul 25, 202415.1315.1315.1315.1313.98-
Jul 24, 202415.2715.2715.2715.2714.10-
Jul 23, 202415.4915.4915.4915.4914.31-
Jul 22, 202415.5015.5015.5015.5014.32-
Jul 19, 202415.3615.3615.3615.3614.19-
Jul 18, 202415.3715.3715.3715.3714.20-
Jul 17, 202415.4815.4815.4815.4814.30-
Jul 16, 202415.3815.3815.3815.3814.21-
Jul 15, 202415.2315.2315.2315.2314.07-
Jul 12, 202415.1315.1315.1315.1313.98-
Jul 11, 202415.0315.0315.0315.0313.88-
Jul 10, 202414.6814.6814.6814.6813.56-
Jul 9, 202414.5614.5614.5614.5613.45-
Jul 8, 202414.5514.5514.5514.5513.44-
Jul 5, 202414.5414.5414.5414.5413.43-
Jul 3, 202414.4814.4814.4814.4813.37-
Jul 2, 202414.5014.5014.5014.5013.39-
Jul 1, 202414.4314.4314.4314.4313.33-
Jun 28, 2024 0.101 Dividend
Jun 28, 202414.5314.5314.5314.5313.42-
Jun 27, 202414.4814.4814.4814.4813.28-
Jun 26, 202414.3614.3614.3614.3613.17-
Jun 25, 202414.3614.3614.3614.3613.17-
Jun 24, 202414.5614.5614.5614.5613.35-
Jun 21, 202414.4614.4614.4614.4613.26-
Jun 20, 202414.4114.4114.4114.4113.22-
Jun 18, 202414.4714.4714.4714.4713.27-
Jun 17, 202414.4114.4114.4114.4113.22-
Jun 14, 202414.4514.4514.4514.4513.25-
Jun 13, 202414.4314.4314.4314.4313.24-
Jun 12, 202414.3414.3414.3414.3413.15-
Jun 11, 202414.2314.2314.2314.2313.05-
Jun 10, 202414.2814.2814.2814.2813.10-
Jun 7, 202414.2514.2514.2514.2513.07-
Jun 6, 202414.3714.3714.3714.3713.18-
Jun 5, 202414.3414.3414.3414.3413.15-
Jun 4, 202414.3714.3714.3714.3713.18-
Jun 3, 202414.2614.2614.2614.2613.08-
May 31, 202414.3014.3014.3014.3013.12-
May 30, 202414.0514.0514.0514.0512.89-
May 29, 202413.8313.8313.8313.8312.69-
May 28, 202413.9313.9313.9313.9312.78-
May 24, 202414.0114.0114.0114.0112.85-
May 23, 202414.0114.0114.0114.0112.85-
May 22, 202414.3214.3214.3214.3213.13-
May 21, 202414.4314.4314.4314.4313.24-
May 20, 202414.4314.4314.4314.4313.24-

Related Tickers