Nuveen Small-Cap Value Opportunities Fund (NSCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | - |
| 02 Jul 2024 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 01 Jul 2024 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 28 Jun 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 27 Jun 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 26 Jun 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 25 Jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 24 Jun 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 21 Jun 2024 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | - |
| 20 Jun 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 18 Jun 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 17 Jun 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 14 Jun 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 13 Jun 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 12 Jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 11 Jun 2024 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | - |
| 10 Jun 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | - |
| 07 Jun 2024 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | - |
| 06 Jun 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 05 Jun 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - |
| 04 Jun 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 03 Jun 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 31 May 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 30 May 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 29 May 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 28 May 2024 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| 24 May 2024 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - |
| 23 May 2024 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 22 May 2024 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 21 May 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | - |
| 20 May 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 17 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 16 May 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | - |
| 15 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 14 May 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 13 May 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| 10 May 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | - |
| 09 May 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 08 May 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 07 May 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 06 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 03 May 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 01 May 2024 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 30 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 29 Apr 2024 | 43.09 | 43.09 | 43.09 | 43.09 | 43.09 | - |
| 26 Apr 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 25 Apr 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 24 Apr 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 23 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 22 Apr 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 19 Apr 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 18 Apr 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 17 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 16 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 15 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 12 Apr 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 11 Apr 2024 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 10 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 09 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 08 Apr 2024 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | - |
| 05 Apr 2024 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | - |
| 04 Apr 2024 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | - |
| 03 Apr 2024 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| 02 Apr 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | - |
| 01 Apr 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| 28 Mar 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 27 Mar 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 26 Mar 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 25 Mar 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 22 Mar 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 21 Mar 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 20 Mar 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 19 Mar 2024 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 18 Mar 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 15 Mar 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 14 Mar 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| 13 Mar 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | - |
| 12 Mar 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 11 Mar 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 08 Mar 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - |
| 07 Mar 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | - |
| 06 Mar 2024 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | - |
| 05 Mar 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 04 Mar 2024 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| 01 Mar 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 29 Feb 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | - |
| 28 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 27 Feb 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 26 Feb 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 23 Feb 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 22 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 21 Feb 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| 20 Feb 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 16 Feb 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 15 Feb 2024 | 42.14 | 42.14 | 42.14 | 42.14 | 42.14 | - |
| 14 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 13 Feb 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 12 Feb 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 09 Feb 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| *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.