Canada markets close in 4 hours 50 minutes

Nuveen Real Estate Securities Fund (FREAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
13.89+0.09 (+0.65%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202413.8013.8013.8013.8013.80-
May 01, 202413.5913.5913.5913.5913.59-
Apr 30, 202413.5813.5813.5813.5813.58-
Apr 29, 202413.8013.8013.8013.8013.80-
Apr 26, 202413.6713.6713.6713.6713.67-
Apr 25, 202413.6713.6713.6713.6713.67-
Apr 24, 202413.7413.7413.7413.7413.74-
Apr 23, 202413.7513.7513.7513.7513.75-
Apr 22, 202413.6213.6213.6213.6213.62-
Apr 19, 202413.5113.5113.5113.5113.51-
Apr 18, 202413.4513.4513.4513.4513.45-
Apr 17, 202413.4413.4413.4413.4413.44-
Apr 16, 202413.5513.5513.5513.5513.55-
Apr 15, 202413.7313.7313.7313.7313.73-
Apr 12, 202413.9513.9513.9513.9513.95-
Apr 11, 202414.0814.0814.0814.0814.08-
Apr 10, 202414.0614.0614.0614.0614.06-
Apr 09, 202414.5914.5914.5914.5914.59-
Apr 08, 202414.4114.4114.4114.4114.41-
Apr 05, 202414.2314.2314.2314.2314.23-
Apr 04, 202414.1614.1614.1614.1614.16-
Apr 03, 202414.2414.2414.2414.2414.24-
Apr 02, 202414.2314.2314.2314.2314.23-
Apr 01, 202414.3914.3914.3914.3914.39-
Mar 28, 202414.6414.6414.6414.6414.64-
Mar 27, 202414.6214.6214.6214.6214.62-
Mar 26, 202414.2514.2514.2514.2514.25-
Mar 25, 202414.3214.3214.3214.3214.32-
Mar 22, 202414.4014.4014.4014.4014.40-
Mar 21, 202414.5914.5914.5914.5914.59-
Mar 20, 202414.5114.5114.5114.5114.51-
Mar 19, 202414.4414.4414.4414.4414.44-
Mar 18, 202414.4514.4514.4514.4514.45-
Mar 15, 202414.4414.4414.4414.4414.44-
Mar 14, 202414.4714.4714.4714.4714.47-
Mar 13, 202414.6914.6914.6914.6914.69-
Mar 12, 202414.7714.7714.7714.7714.77-
Mar 11, 202414.8114.8114.8114.8114.81-
Mar 08, 202414.8714.8714.8714.8714.87-
Mar 07, 202414.7314.7314.7314.7314.73-
Mar 06, 202414.7014.7014.7014.7014.70-
Mar 05, 202414.6314.6314.6314.6314.63-
Mar 04, 202414.7914.7914.7914.7914.79-
Mar 01, 202414.6514.6514.6514.6514.65-
Feb 29, 202414.5214.5214.5214.5214.52-
Feb 28, 202414.4214.4214.4214.4214.42-
Feb 27, 202414.3114.3114.3114.3114.31-
Feb 26, 202414.3014.3014.3014.3014.30-
Feb 23, 202414.4814.4814.4814.4814.48-
Feb 22, 202414.5114.5114.5114.5114.51-
Feb 21, 202414.5014.5014.5014.5014.50-
Feb 20, 202414.4014.4014.4014.4014.40-
Feb 16, 202414.4314.4314.4314.4314.43-
Feb 15, 202414.5614.5614.5614.5614.56-
Feb 14, 202414.2714.2714.2714.2714.27-
Feb 13, 202414.1814.1814.1814.1814.18-
Feb 12, 202414.4114.4114.4114.4114.41-
Feb 09, 202414.4414.4414.4414.4414.44-
Feb 08, 202414.4414.4414.4414.4414.44-
Feb 07, 202414.3014.3014.3014.3014.30-
Feb 06, 202414.3414.3414.3414.3414.34-
Feb 05, 202414.1714.1714.1714.1714.17-
Feb 02, 202414.4514.4514.4514.4514.45-
Feb 01, 202414.6414.6414.6414.6414.64-
Jan 31, 202414.3714.3714.3714.3714.37-
Jan 30, 202414.4714.4714.4714.4714.47-
Jan 29, 202414.6014.6014.6014.6014.60-
Jan 26, 202414.5114.5114.5114.5114.51-
Jan 25, 202414.5414.5414.5414.5414.54-
Jan 24, 202414.3814.3814.3814.3814.38-
Jan 23, 202414.5814.5814.5814.5814.58-
Jan 22, 202414.6914.6914.6914.6914.69-
Jan 19, 202414.6414.6414.6414.6414.64-
Jan 18, 202414.4714.4714.4714.4714.47-
Jan 17, 202414.5714.5714.5714.5714.57-
Jan 16, 202414.8514.8514.8514.8514.85-
Jan 12, 202414.9314.9314.9314.9314.93-
Jan 11, 202414.8114.8114.8114.8114.81-
Jan 10, 202414.9414.9414.9414.9414.94-
Jan 09, 202414.9114.9114.9114.9114.91-
Jan 08, 202415.0015.0015.0015.0015.00-
Jan 05, 202414.8014.8014.8014.8014.80-
Jan 04, 202414.8314.8314.8314.8314.83-
Jan 03, 202414.8514.8514.8514.8514.85-
Jan 02, 202415.1715.1715.1715.1715.17-
Dec 29, 202315.0215.0215.0215.0215.02-
Dec 28, 202315.2015.2015.2015.2015.20-
Dec 28, 20230.124 Dividend
Dec 27, 202315.2215.2215.2215.2215.10-
Dec 26, 202315.1615.1615.1615.1615.04-
Dec 22, 202315.0315.0315.0315.0314.91-
Dec 21, 202314.9814.9814.9814.9814.86-
Dec 20, 202314.8414.8414.8414.8414.72-
Dec 19, 202315.0515.0515.0515.0514.93-
Dec 18, 202314.9414.9414.9414.9414.82-
Dec 15, 202315.0115.0115.0115.0114.89-
Dec 14, 202315.2115.2115.2115.2115.09-
Dec 13, 202314.8114.8114.8114.8114.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...