Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,168.93 -2,939.96 (-4.66%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Nuveen Real Estate Securities I (FARCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:26PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 26 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 25 Apr 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| 24 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 23 Apr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 22 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 19 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 18 Apr 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| 17 Apr 2024 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| 16 Apr 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 15 Apr 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 12 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 11 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 10 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 09 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 08 Apr 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 05 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 04 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 03 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 02 Apr 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 01 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 28 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 27 Mar 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 26 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 25 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 22 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 21 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 20 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 19 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 18 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 15 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 14 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 13 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 12 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 11 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 08 Mar 2024 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | - |
| 07 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 06 Mar 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 05 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 04 Mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 01 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 29 Feb 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 28 Feb 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 27 Feb 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 26 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 23 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 22 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 21 Feb 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 20 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 16 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 15 Feb 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 14 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 13 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 12 Feb 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 09 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 08 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 07 Feb 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 06 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 02 Feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 01 Feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 31 Jan 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 30 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 29 Jan 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 26 Jan 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 25 Jan 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 24 Jan 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 22 Jan 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 19 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 18 Jan 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 17 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 16 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 12 Jan 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 11 Jan 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 10 Jan 2024 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - |
| 09 Jan 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 08 Jan 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 05 Jan 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 04 Jan 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 03 Jan 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| 02 Jan 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 29 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 28 Dec 2023 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | - |
| 28 Dec 2023 | 0.136 Dividend | |||||
| 27 Dec 2023 | 15.61 | 15.61 | 15.61 | 15.61 | 15.47 | - |
| 26 Dec 2023 | 15.53 | 15.53 | 15.53 | 15.53 | 15.39 | - |
| 22 Dec 2023 | 15.41 | 15.41 | 15.41 | 15.41 | 15.28 | - |
| 21 Dec 2023 | 15.35 | 15.35 | 15.35 | 15.35 | 15.22 | - |
| 20 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.09 | - |
| 19 Dec 2023 | 15.43 | 15.43 | 15.43 | 15.43 | 15.30 | - |
| 18 Dec 2023 | 15.32 | 15.32 | 15.32 | 15.32 | 15.19 | - |
| 15 Dec 2023 | 15.39 | 15.39 | 15.39 | 15.39 | 15.26 | - |
| 14 Dec 2023 | 15.59 | 15.59 | 15.59 | 15.59 | 15.45 | - |
| 13 Dec 2023 | 15.18 | 15.18 | 15.18 | 15.18 | 15.05 | - |
| 12 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.51 | - |
| 11 Dec 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.51 | - |
| 08 Dec 2023 | 14.59 | 14.59 | 14.59 | 14.59 | 14.46 | - |
| 07 Dec 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.