Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,908.38 -1,319.57 (-2.02%) CMC Crypto 200
1,383.71 -12.82 (-0.95%)
Nuveen Real Estate Securities Fund (FREAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 04:21PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 24 Apr 2024 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| 23 Apr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 22 Apr 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 19 Apr 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 18 Apr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 17 Apr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 16 Apr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 15 Apr 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 12 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 11 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 10 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 09 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 08 Apr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 05 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 04 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 03 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 02 Apr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 01 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 28 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 27 Mar 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 26 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 25 Mar 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 22 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 21 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 20 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 19 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 18 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 15 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 14 Mar 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 13 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 12 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 11 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 08 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 07 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 06 Mar 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 05 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 04 Mar 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 01 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 29 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 28 Feb 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 27 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 23 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 22 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 21 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 20 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 16 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 15 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| 13 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 12 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 09 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 08 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 07 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 06 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 05 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 02 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 01 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 31 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 30 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 29 Jan 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Jan 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 25 Jan 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 24 Jan 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 23 Jan 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 22 Jan 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 19 Jan 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 18 Jan 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 17 Jan 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 16 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 12 Jan 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 11 Jan 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 10 Jan 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 09 Jan 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 08 Jan 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 05 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 04 Jan 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 Jan 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 02 Jan 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 29 Dec 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 28 Dec 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 28 Dec 2023 | 0.124 Dividend | |||||
| 27 Dec 2023 | 15.22 | 15.22 | 15.22 | 15.22 | 15.10 | - |
| 26 Dec 2023 | 15.16 | 15.16 | 15.16 | 15.16 | 15.04 | - |
| 22 Dec 2023 | 15.03 | 15.03 | 15.03 | 15.03 | 14.91 | - |
| 21 Dec 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 14.86 | - |
| 20 Dec 2023 | 14.84 | 14.84 | 14.84 | 14.84 | 14.72 | - |
| 19 Dec 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 14.93 | - |
| 18 Dec 2023 | 14.94 | 14.94 | 14.94 | 14.94 | 14.82 | - |
| 15 Dec 2023 | 15.01 | 15.01 | 15.01 | 15.01 | 14.89 | - |
| 14 Dec 2023 | 15.21 | 15.21 | 15.21 | 15.21 | 15.09 | - |
| 13 Dec 2023 | 14.81 | 14.81 | 14.81 | 14.81 | 14.69 | - |
| 12 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.17 | - |
| 11 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.17 | - |
| 08 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - |
| 07 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - |
| 06 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.08 | - |
| 05 Dec 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.12 | - |
| *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.