Canada markets close in 5 hours 14 minutes

Nuveen Real Estate Securities I (FARCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.14+0.21 (+1.51%)
As of 08:06AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202414.1414.1414.1414.1414.14-
May 01, 202413.9313.9313.9313.9313.93-
Apr 30, 202413.9213.9213.9213.9213.92-
Apr 29, 202414.1514.1514.1514.1514.15-
Apr 26, 202414.0114.0114.0114.0114.01-
Apr 25, 202414.0114.0114.0114.0114.01-
Apr 24, 202414.0814.0814.0814.0814.08-
Apr 23, 202414.0914.0914.0914.0914.09-
Apr 22, 202413.9613.9613.9613.9613.96-
Apr 19, 202413.8413.8413.8413.8413.84-
Apr 18, 202413.7813.7813.7813.7813.78-
Apr 17, 202413.7713.7713.7713.7713.77-
Apr 16, 202413.8813.8813.8813.8813.88-
Apr 15, 202414.0714.0714.0714.0714.07-
Apr 12, 202414.2914.2914.2914.2914.29-
Apr 11, 202414.4214.4214.4214.4214.42-
Apr 10, 202414.4114.4114.4114.4114.41-
Apr 09, 202414.9514.9514.9514.9514.95-
Apr 08, 202414.7714.7714.7714.7714.77-
Apr 05, 202414.5814.5814.5814.5814.58-
Apr 04, 202414.5114.5114.5114.5114.51-
Apr 03, 202414.5914.5914.5914.5914.59-
Apr 02, 202414.5814.5814.5814.5814.58-
Apr 01, 202414.7514.7514.7514.7514.75-
Mar 28, 202415.0015.0015.0015.0015.00-
Mar 27, 202414.9914.9914.9914.9914.99-
Mar 26, 202414.6114.6114.6114.6114.61-
Mar 25, 202414.6814.6814.6814.6814.68-
Mar 22, 202414.7614.7614.7614.7614.76-
Mar 21, 202414.9614.9614.9614.9614.96-
Mar 20, 202414.8814.8814.8814.8814.88-
Mar 19, 202414.8114.8114.8114.8114.81-
Mar 18, 202414.8114.8114.8114.8114.81-
Mar 15, 202414.8014.8014.8014.8014.80-
Mar 14, 202414.8414.8414.8414.8414.84-
Mar 13, 202415.0615.0615.0615.0615.06-
Mar 12, 202415.1415.1415.1415.1415.14-
Mar 11, 202415.1815.1815.1815.1815.18-
Mar 08, 202415.2415.2415.2415.2415.24-
Mar 07, 202415.0915.0915.0915.0915.09-
Mar 06, 202415.0715.0715.0715.0715.07-
Mar 05, 202415.0015.0015.0015.0015.00-
Mar 04, 202415.1615.1615.1615.1615.16-
Mar 01, 202415.0215.0215.0215.0215.02-
Feb 29, 202414.8814.8814.8814.8814.88-
Feb 28, 202414.7814.7814.7814.7814.78-
Feb 27, 202414.6714.6714.6714.6714.67-
Feb 26, 202414.6514.6514.6514.6514.65-
Feb 23, 202414.8414.8414.8414.8414.84-
Feb 22, 202414.8714.8714.8714.8714.87-
Feb 21, 202414.8614.8614.8614.8614.86-
Feb 20, 202414.7614.7614.7614.7614.76-
Feb 16, 202414.7914.7914.7914.7914.79-
Feb 15, 202414.9214.9214.9214.9214.92-
Feb 14, 202414.6214.6214.6214.6214.62-
Feb 13, 202414.5314.5314.5314.5314.53-
Feb 12, 202414.7614.7614.7614.7614.76-
Feb 09, 202414.8014.8014.8014.8014.80-
Feb 08, 202414.8014.8014.8014.8014.80-
Feb 07, 202414.6614.6614.6614.6614.66-
Feb 06, 202414.7014.7014.7014.7014.70-
Feb 05, 202414.5214.5214.5214.5214.52-
Feb 02, 202414.8114.8114.8114.8114.81-
Feb 01, 202415.0015.0015.0015.0015.00-
Jan 31, 202414.7214.7214.7214.7214.72-
Jan 30, 202414.8314.8314.8314.8314.83-
Jan 29, 202414.9614.9614.9614.9614.96-
Jan 26, 202414.8714.8714.8714.8714.87-
Jan 25, 202414.9014.9014.9014.9014.90-
Jan 24, 202414.7314.7314.7314.7314.73-
Jan 23, 202414.9414.9414.9414.9414.94-
Jan 22, 202415.0515.0515.0515.0515.05-
Jan 19, 202415.0015.0015.0015.0015.00-
Jan 18, 202414.8214.8214.8214.8214.82-
Jan 17, 202414.9314.9314.9314.9314.93-
Jan 16, 202415.2115.2115.2115.2115.21-
Jan 12, 202415.2915.2915.2915.2915.29-
Jan 11, 202415.1815.1815.1815.1815.18-
Jan 10, 202415.3115.3115.3115.3115.31-
Jan 09, 202415.2815.2815.2815.2815.28-
Jan 08, 202415.3715.3715.3715.3715.37-
Jan 05, 202415.1615.1615.1615.1615.16-
Jan 04, 202415.1915.1915.1915.1915.19-
Jan 03, 202415.2115.2115.2115.2115.21-
Jan 02, 202415.5515.5515.5515.5515.55-
Dec 29, 202315.3915.3915.3915.3915.39-
Dec 28, 202315.5815.5815.5815.5815.58-
Dec 28, 20230.136 Dividend
Dec 27, 202315.6115.6115.6115.6115.47-
Dec 26, 202315.5315.5315.5315.5315.39-
Dec 22, 202315.4115.4115.4115.4115.28-
Dec 21, 202315.3515.3515.3515.3515.22-
Dec 20, 202315.2215.2215.2215.2215.09-
Dec 19, 202315.4315.4315.4315.4315.30-
Dec 18, 202315.3215.3215.3215.3215.19-
Dec 15, 202315.3915.3915.3915.3915.26-
Dec 14, 202315.5915.5915.5915.5915.45-
Dec 13, 202315.1815.1815.1815.1815.05-
Dec 12, 202314.6414.6414.6414.6414.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...