Nuveen Mid Cap Growth Opportunities Fund (FMEFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| Apr 30, 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| Apr 29, 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| Apr 26, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Apr 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Apr 24, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Apr 23, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| Apr 22, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| Apr 19, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Apr 18, 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| Apr 17, 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| Apr 16, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | - |
| Apr 15, 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| Apr 12, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| Apr 11, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Apr 10, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| Apr 09, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 08, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| Apr 05, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Apr 04, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Apr 03, 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Apr 02, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| Apr 01, 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Mar 28, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 27, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Mar 26, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Mar 25, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Mar 22, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 21, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| Mar 20, 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| Mar 19, 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Mar 18, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Mar 15, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| Mar 14, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Mar 13, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Mar 12, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Mar 11, 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Mar 08, 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Mar 07, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| Mar 06, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Mar 05, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | - |
| Mar 04, 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| Mar 01, 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| Feb 29, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Feb 28, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Feb 27, 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| Feb 26, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| Feb 23, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| Feb 22, 2024 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Feb 21, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Feb 20, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | - |
| Feb 16, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Feb 15, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Feb 14, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
| Feb 13, 2024 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | - |
| Feb 12, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| Feb 09, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| Feb 08, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| Feb 07, 2024 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | - |
| Feb 06, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| Feb 05, 2024 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | - |
| Feb 02, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| Feb 01, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| Jan 31, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| Jan 30, 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| Jan 29, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Jan 26, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Jan 25, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Jan 24, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Jan 23, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| Jan 22, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | - |
| Jan 19, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Jan 18, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| Jan 17, 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Jan 16, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Jan 12, 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| Jan 11, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Jan 10, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Jan 09, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| Jan 08, 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| Jan 05, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| Jan 04, 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| Jan 03, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | - |
| Jan 02, 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| Dec 29, 2023 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| Dec 28, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Dec 27, 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| Dec 26, 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| Dec 22, 2023 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| Dec 21, 2023 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| Dec 20, 2023 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| Dec 19, 2023 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| Dec 18, 2023 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| Dec 15, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Dec 14, 2023 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Dec 13, 2023 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Dec 12, 2023 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - |
| Dec 11, 2023 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Dec 08, 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| Dec 07, 2023 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.