Nuveen Small-Cap Value Opps R6 (NSCFX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 06:25PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| Apr 16, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Apr 15, 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| Apr 12, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| Apr 11, 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| Apr 10, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| Apr 09, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| Apr 08, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| Apr 05, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| Apr 04, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| Apr 03, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| Apr 02, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| Apr 01, 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| Mar 28, 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| Mar 27, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| Mar 26, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| Mar 25, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Mar 22, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| Mar 21, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Mar 20, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| Mar 19, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 18, 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| Mar 15, 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| Mar 14, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| Mar 13, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Mar 12, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| Mar 11, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| Mar 08, 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| Mar 07, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| Mar 06, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Mar 05, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| Mar 04, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Mar 01, 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| Feb 29, 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| Feb 28, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Feb 27, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| Feb 26, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| Feb 23, 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| Feb 22, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| Feb 21, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Feb 20, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Feb 16, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| Feb 15, 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| Feb 14, 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| Feb 13, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| Feb 12, 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| Feb 09, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Feb 08, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| Feb 07, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Feb 06, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 05, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| Feb 02, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Feb 01, 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| Jan 31, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| Jan 30, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Jan 29, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| Jan 26, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| Jan 25, 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| Jan 24, 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| Jan 23, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Jan 22, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| Jan 19, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| Jan 18, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| Jan 17, 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| Jan 16, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| Jan 12, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| Jan 11, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| Jan 10, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| Jan 09, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Jan 08, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| Jan 05, 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| Jan 04, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Jan 03, 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| Jan 02, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| Dec 29, 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| Dec 28, 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Dec 28, 2023 | 0.402 Dividend | |||||
| Dec 27, 2023 | 54.57 | 54.57 | 54.57 | 54.57 | 54.17 | - |
| Dec 26, 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 54.15 | - |
| Dec 22, 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.55 | - |
| Dec 21, 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.28 | - |
| Dec 20, 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.61 | - |
| Dec 19, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 53.51 | - |
| Dec 18, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 52.69 | - |
| Dec 15, 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 52.72 | - |
| Dec 15, 2023 | 0 Dividend | |||||
| Dec 15, 2023 | 0.119 Capital Gain | |||||
| Dec 14, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.21 | - |
| Dec 13, 2023 | 52.89 | 52.89 | 52.89 | 52.89 | 52.38 | - |
| Dec 12, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - |
| Dec 11, 2023 | 51.63 | 51.63 | 51.63 | 51.63 | 51.14 | - |
| Dec 08, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - |
| Dec 07, 2023 | 51.12 | 51.12 | 51.12 | 51.12 | 50.63 | - |
| Dec 06, 2023 | 50.91 | 50.91 | 50.91 | 50.91 | 50.42 | - |
| Dec 05, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 50.64 | - |
| Dec 04, 2023 | 51.77 | 51.77 | 51.77 | 51.77 | 51.27 | - |
| Dec 01, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.01 | - |
| Nov 30, 2023 | 50.47 | 50.47 | 50.47 | 50.47 | 49.99 | - |
| Nov 29, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.37 | - |
| *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.