Nuveen Mid Cap Value 1 I (FSEIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.65 | - |
| Jul 02, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Jul 01, 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| Jun 28, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jun 27, 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | - |
| Jun 26, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Jun 25, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | - |
| Jun 24, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Jun 21, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Jun 20, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| Jun 18, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Jun 17, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| Jun 14, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | - |
| Jun 13, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| Jun 12, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 55.27 | - |
| Jun 11, 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | - |
| Jun 10, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Jun 07, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| Jun 06, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Jun 05, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | - |
| Jun 04, 2024 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | - |
| Jun 03, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| May 31, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| May 30, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| May 29, 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| May 28, 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| May 24, 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| May 23, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| May 22, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| May 21, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| May 20, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| May 17, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| May 16, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| May 15, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| May 14, 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| May 13, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| May 10, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| May 09, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| May 08, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| May 07, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| May 06, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| May 03, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| May 02, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| May 01, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| Apr 30, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Apr 29, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| Apr 26, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Apr 25, 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Apr 24, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Apr 23, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| Apr 22, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| Apr 19, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| Apr 18, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Apr 17, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| Apr 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Apr 15, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| Apr 12, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| Apr 11, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| Apr 10, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| Apr 09, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| Apr 08, 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| Apr 05, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| Apr 04, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| Apr 03, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| Apr 02, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| Apr 01, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| Mar 28, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| Mar 27, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 26, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| Mar 25, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| Mar 22, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Mar 21, 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| Mar 20, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| Mar 19, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| Mar 18, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| Mar 15, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| Mar 14, 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| Mar 13, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| Mar 12, 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| Mar 11, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| Mar 08, 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| Mar 07, 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| Mar 06, 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| Mar 05, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Mar 04, 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| Mar 01, 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| Feb 29, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 28, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| Feb 27, 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| Feb 26, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 23, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| Feb 22, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Feb 21, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| Feb 20, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Feb 16, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Feb 15, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| Feb 14, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| Feb 13, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Feb 12, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| Feb 09, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| *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.