Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Nuveen Real Estate Securities R6 (FREGX)

14.54
+0.04
+(0.28%)
As of 8:06:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202514.5414.5414.5414.5414.54-
Apr 14, 202514.5014.5014.5014.5014.50-
Apr 11, 202514.2314.2314.2314.2314.23-
Apr 10, 202514.0514.0514.0514.0514.05-
Apr 9, 202514.3514.3514.3514.3514.35-
Apr 8, 202513.5213.5213.5213.5213.52-
Apr 7, 202513.8613.8613.8613.8613.86-
Apr 4, 202514.2714.2714.2714.2714.27-
Apr 3, 202514.9214.9214.9214.9214.92-
Apr 2, 202515.4215.4215.4215.4215.42-
Apr 1, 202515.3315.3315.3315.3315.33-
Mar 31, 2025 0.11 Dividend
Mar 31, 202515.3315.3315.3315.3315.33-
Mar 28, 202515.3015.3015.3015.3015.19-
Mar 27, 202515.3015.3015.3015.3015.19-
Mar 26, 202515.3515.3515.3515.3515.24-
Mar 25, 202515.2715.2715.2715.2715.16-
Mar 24, 202515.4215.4215.4215.4215.31-
Mar 21, 202515.1615.1615.1615.1615.05-
Mar 20, 202515.3615.3615.3615.3615.25-
Mar 19, 202515.3915.3915.3915.3915.28-
Mar 18, 202515.3715.3715.3715.3715.26-
Mar 17, 202515.4515.4515.4515.4515.34-
Mar 14, 202515.2015.2015.2015.2015.09-
Mar 13, 202514.9614.9614.9614.9614.85-
Mar 12, 202515.2415.2415.2415.2415.13-
Mar 11, 202515.3015.3015.3015.3015.19-
Mar 10, 202515.4415.4415.4415.4415.33-
Mar 7, 202515.6015.6015.6015.6015.49-
Mar 6, 202515.5315.5315.5315.5315.42-
Mar 5, 202515.9315.9315.9315.9315.81-
Mar 4, 202515.7615.7615.7615.7615.64-
Mar 3, 202515.9515.9515.9515.9515.83-
Feb 28, 202515.8515.8515.8515.8515.73-
Feb 27, 202515.7315.7315.7315.7315.61-
Feb 26, 202515.6415.6415.6415.6415.53-
Feb 25, 202515.7115.7115.7115.7115.59-
Feb 24, 202515.5315.5315.5315.5315.42-
Feb 21, 202515.4815.4815.4815.4815.37-
Feb 20, 202515.6115.6115.6115.6115.50-
Feb 19, 202515.5415.5415.5415.5415.43-
Feb 18, 202515.5515.5515.5515.5515.44-
Feb 14, 202515.5115.5115.5115.5115.40-
Feb 13, 202515.6115.6115.6115.6115.50-
Feb 12, 202515.4315.4315.4315.4315.32-
Feb 11, 202515.5415.5415.5415.5415.43-
Feb 10, 202515.4715.4715.4715.4715.36-
Feb 7, 202515.4915.4915.4915.4915.38-
Feb 6, 202515.5315.5315.5315.5315.42-
Feb 5, 202515.4915.4915.4915.4915.38-
Feb 4, 202515.2915.2915.2915.2915.18-
Feb 3, 202515.3015.3015.3015.3015.19-
Jan 31, 202515.3415.3415.3415.3415.23-
Jan 30, 202515.3815.3815.3815.3815.27-
Jan 29, 202515.1815.1815.1815.1815.07-
Jan 28, 202515.4015.4015.4015.4015.29-
Jan 27, 202515.5615.5615.5615.5615.45-
Jan 24, 202515.4215.4215.4215.4215.31-
Jan 23, 202515.3515.3515.3515.3515.24-
Jan 22, 202515.2315.2315.2315.2315.12-
Jan 21, 202515.4915.4915.4915.4915.38-
Jan 17, 202515.1915.1915.1915.1915.08-
Jan 16, 202515.2215.2215.2215.2215.11-
Jan 15, 202514.9414.9414.9414.9414.83-
Jan 14, 202514.9214.9214.9214.9214.81-
Jan 13, 202514.8014.8014.8014.8014.69-
Jan 10, 202514.6314.6314.6314.6314.52-
Jan 8, 202514.9714.9714.9714.9714.86-
Jan 7, 202514.9314.9314.9314.9314.82-
Jan 6, 202515.0215.0215.0215.0214.91-
Jan 3, 202515.2515.2515.2515.2515.14-
Jan 2, 202515.0615.0615.0615.0614.95-
Dec 31, 202415.2115.2115.2115.2115.10-
Dec 30, 2024 0.23 Dividend
Dec 30, 202415.0815.0815.0815.0814.97-
Dec 27, 202415.3815.3815.3815.3815.04-
Dec 26, 202415.5215.5215.5215.5215.18-
Dec 24, 202415.4915.4915.4915.4915.15-
Dec 23, 202415.3715.3715.3715.3715.03-
Dec 20, 202415.3215.3215.3215.3214.98-
Dec 19, 202415.0715.0715.0715.0714.74-
Dec 18, 202415.2915.2915.2915.2914.95-
Dec 17, 202415.9015.9015.9015.9015.55-
Dec 16, 2024 0.00 Dividend
Dec 16, 202415.9615.9615.9615.9615.61-
Dec 16, 2024 0.78 Capital Gains
Dec 13, 202416.8116.8116.8116.8115.68-
Dec 12, 202416.8316.8316.8316.8315.70-
Dec 11, 202416.8616.8616.8616.8615.72-
Dec 10, 202416.9016.9016.9016.9015.76-
Dec 9, 202417.1217.1217.1217.1215.97-
Dec 6, 202417.0717.0717.0717.0715.92-
Dec 5, 202417.0917.0917.0917.0915.94-
Dec 4, 202417.1317.1317.1317.1315.98-
Dec 3, 202417.1517.1517.1517.1515.99-
Dec 2, 202417.2317.2317.2317.2316.07-
Nov 29, 202417.4817.4817.4817.4816.30-
Nov 27, 202417.5717.5717.5717.5716.39-
Nov 26, 202417.4717.4717.4717.4716.29-
Nov 25, 202417.4017.4017.4017.4016.23-
Nov 22, 202417.2017.2017.2017.2016.04-
Nov 21, 202417.1017.1017.1017.1015.95-
Nov 20, 202417.0017.0017.0017.0015.85-
Nov 19, 202417.0617.0617.0617.0615.91-
Nov 18, 202416.9416.9416.9416.9415.80-
Nov 15, 202416.8416.8416.8416.8415.70-
Nov 14, 202416.8016.8016.8016.8015.67-
Nov 13, 202416.9816.9816.9816.9815.84-
Nov 12, 202416.9016.9016.9016.9015.76-
Nov 11, 202417.1017.1017.1017.1015.95-
Nov 8, 202417.1617.1617.1617.1616.00-
Nov 7, 202416.9416.9416.9416.9415.80-
Nov 6, 202416.8016.8016.8016.8015.67-
Nov 5, 202417.0417.0417.0417.0415.89-
Nov 4, 202416.8316.8316.8316.8315.70-
Nov 1, 202416.6916.6916.6916.6915.56-
Oct 31, 202416.8616.8616.8616.8615.72-
Oct 30, 202417.1817.1817.1817.1816.02-
Oct 29, 202417.0917.0917.0917.0915.94-
Oct 28, 202417.1717.1717.1717.1716.01-
Oct 25, 202417.1117.1117.1117.1115.96-
Oct 24, 202417.2317.2317.2317.2316.07-
Oct 23, 202417.2717.2717.2717.2716.11-
Oct 22, 202417.0917.0917.0917.0915.94-
Oct 21, 202417.0317.0317.0317.0315.88-
Oct 18, 202417.3617.3617.3617.3616.19-
Oct 17, 202417.2717.2717.2717.2716.11-
Oct 16, 202417.3717.3717.3717.3716.20-
Oct 15, 202417.1617.1617.1617.1616.00-
Oct 14, 202416.9816.9816.9816.9815.84-
Oct 11, 202416.8816.8816.8816.8815.74-
Oct 10, 2024 0.00 Dividend
Oct 10, 202416.7216.7216.7216.7215.59-
Oct 10, 2024 0.07 Capital Gains
Oct 9, 202416.9116.9116.9116.9115.71-
Oct 8, 202416.8916.8916.8916.8915.69-
Oct 7, 202416.9116.9116.9116.9115.71-
Oct 4, 202417.0417.0417.0417.0415.83-
Oct 3, 202417.0917.0917.0917.0915.88-
Oct 2, 202417.2017.2017.2017.2015.98-
Oct 1, 202417.2817.2817.2817.2816.05-
Sep 30, 2024 0.11 Dividend
Sep 30, 202417.4117.4117.4117.4116.17-
Sep 27, 202417.4017.4017.4017.4016.06-
Sep 26, 202417.3717.3717.3717.3716.04-
Sep 25, 202417.5417.5417.5417.5416.19-
Sep 24, 202417.6017.6017.6017.6016.25-
Sep 23, 202417.6117.6117.6117.6116.26-
Sep 20, 202417.4217.4217.4217.4216.08-
Sep 19, 202417.4717.4717.4717.4716.13-
Sep 18, 202417.5017.5017.5017.5016.16-
Sep 17, 202417.5417.5417.5417.5416.19-
Sep 16, 202417.6917.6917.6917.6916.33-
Sep 13, 202417.6717.6717.6717.6716.31-
Sep 12, 202417.5317.5317.5317.5316.18-
Sep 11, 202417.4717.4717.4717.4716.13-
Sep 10, 202417.5117.5117.5117.5116.16-
Sep 9, 202417.2717.2717.2717.2715.94-
Sep 6, 202417.0817.0817.0817.0815.77-
Sep 5, 202417.1317.1317.1317.1315.81-
Sep 4, 202417.1617.1617.1617.1615.84-
Sep 3, 202417.1217.1217.1217.1215.80-
Aug 30, 202417.1217.1217.1217.1215.80-
Aug 29, 202416.9516.9516.9516.9515.65-
Aug 28, 202416.9916.9916.9916.9915.68-
Aug 27, 202417.0317.0317.0317.0315.72-
Aug 26, 202416.9916.9916.9916.9915.68-
Aug 23, 202417.0217.0217.0217.0215.71-
Aug 22, 202416.7416.7416.7416.7415.45-
Aug 21, 202416.6716.6716.6716.6715.39-
Aug 20, 202416.6116.6116.6116.6115.33-
Aug 19, 202416.6016.6016.6016.6015.32-
Aug 16, 202416.4816.4816.4816.4815.21-
Aug 15, 202416.4916.4916.4916.4915.22-
Aug 14, 202416.5316.5316.5316.5315.26-
Aug 13, 202416.4716.4716.4716.4715.20-
Aug 12, 202416.3516.3516.3516.3515.09-
Aug 9, 202416.4616.4616.4616.4615.20-
Aug 8, 202416.3716.3716.3716.3715.11-
Aug 7, 202416.2216.2216.2216.2214.97-
Aug 6, 202416.3316.3316.3316.3315.08-
Aug 5, 202415.9715.9715.9715.9714.74-
Aug 2, 202416.4316.4316.4316.4315.17-
Aug 1, 202416.4316.4316.4316.4315.17-
Jul 31, 202416.2316.2316.2316.2314.98-
Jul 30, 202416.2916.2916.2916.2915.04-
Jul 29, 202416.1616.1616.1616.1614.92-
Jul 26, 202416.0516.0516.0516.0514.82-
Jul 25, 202415.7715.7715.7715.7714.56-
Jul 24, 202415.9115.9115.9115.9114.69-
Jul 23, 202416.1416.1416.1416.1414.90-
Jul 22, 202416.1616.1616.1616.1614.92-
Jul 19, 202416.0116.0116.0116.0114.78-
Jul 18, 202416.0216.0216.0216.0214.79-
Jul 17, 202416.1416.1416.1416.1414.90-
Jul 16, 202416.0316.0316.0316.0314.80-
Jul 15, 202415.8715.8715.8715.8714.65-
Jul 12, 202415.7715.7715.7715.7714.56-
Jul 11, 202415.6715.6715.6715.6714.47-
Jul 10, 202415.3015.3015.3015.3014.12-
Jul 9, 202415.1715.1715.1715.1714.00-
Jul 8, 202415.1615.1615.1615.1614.00-
Jul 5, 202415.1515.1515.1515.1513.99-
Jul 3, 202415.0915.0915.0915.0913.93-
Jul 2, 202415.1115.1115.1115.1113.95-
Jul 1, 202415.0315.0315.0315.0313.88-
Jun 28, 2024 0.12 Dividend
Jun 28, 202415.1415.1415.1415.1413.98-
Jun 27, 202415.1015.1015.1015.1013.83-
Jun 26, 202414.9714.9714.9714.9713.71-
Jun 25, 202414.9814.9814.9814.9813.72-
Jun 24, 202415.1815.1815.1815.1813.90-
Jun 21, 202415.0815.0815.0815.0813.81-
Jun 20, 202415.0315.0315.0315.0313.77-
Jun 18, 202415.0915.0915.0915.0913.82-
Jun 17, 202415.0315.0315.0315.0313.77-
Jun 14, 202415.0715.0715.0715.0713.80-
Jun 13, 202415.0415.0415.0415.0413.78-
Jun 12, 202414.9514.9514.9514.9513.69-
Jun 11, 202414.8414.8414.8414.8413.59-
Jun 10, 202414.8914.8914.8914.8913.64-
Jun 7, 202414.8614.8614.8614.8613.61-
Jun 6, 202414.9914.9914.9914.9913.73-
Jun 5, 202414.9614.9614.9614.9613.70-
Jun 4, 202414.9814.9814.9814.9813.72-
Jun 3, 202414.8714.8714.8714.8713.62-
May 31, 202414.9114.9114.9114.9113.66-
May 30, 202414.6514.6514.6514.6513.42-
May 29, 202414.4214.4214.4214.4213.21-
May 28, 202414.5314.5314.5314.5313.31-
May 24, 202414.6014.6014.6014.6013.37-
May 23, 202414.6014.6014.6014.6013.37-
May 22, 202414.9314.9314.9314.9313.67-
May 21, 202415.0415.0415.0415.0413.78-
May 20, 202415.0415.0415.0415.0413.78-
May 17, 202415.1115.1115.1115.1113.84-
May 16, 202415.0815.0815.0815.0813.81-
May 15, 202415.1115.1115.1115.1113.84-
May 14, 202414.9014.9014.9014.9013.65-
May 13, 202414.8014.8014.8014.8013.56-
May 10, 202414.7514.7514.7514.7513.51-
May 9, 202414.7914.7914.7914.7913.55-
May 8, 202414.5014.5014.5014.5013.28-
May 7, 202414.6314.6314.6314.6313.40-
May 6, 202414.4814.4814.4814.4813.26-
May 3, 202414.4714.4714.4714.4713.25-
May 2, 202414.3814.3814.3814.3813.17-
May 1, 202414.1714.1714.1714.1712.98-
Apr 30, 202414.1614.1614.1614.1612.97-
Apr 29, 202414.3914.3914.3914.3913.18-
Apr 26, 202414.2514.2514.2514.2513.05-
Apr 25, 202414.2414.2414.2414.2413.04-
Apr 24, 202414.3214.3214.3214.3213.12-
Apr 23, 202414.3314.3314.3314.3313.12-
Apr 22, 202414.1914.1914.1914.1913.00-
Apr 19, 202414.0814.0814.0814.0812.90-
Apr 18, 202414.0114.0114.0114.0112.83-
Apr 17, 202414.0014.0014.0014.0012.82-
Apr 16, 202414.1214.1214.1214.1212.93-

Related Tickers