Nuveen Small-Cap Value Opportunities Fund (NSCFX)
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 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 02 Jul 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
| 01 Jul 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | - |
| 28 Jun 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | - |
| 27 Jun 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | - |
| 26 Jun 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | - |
| 25 Jun 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 24 Jun 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 21 Jun 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 20 Jun 2024 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | - |
| 18 Jun 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 17 Jun 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 14 Jun 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 13 Jun 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 12 Jun 2024 | 56.73 | 56.73 | 56.73 | 56.73 | 56.73 | - |
| 11 Jun 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 10 Jun 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 07 Jun 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | - |
| 06 Jun 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| 05 Jun 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 04 Jun 2024 | 56.71 | 56.71 | 56.71 | 56.71 | 56.71 | - |
| 03 Jun 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 31 May 2024 | 57.97 | 57.97 | 57.97 | 57.97 | 57.97 | - |
| 30 May 2024 | 57.43 | 57.43 | 57.43 | 57.43 | 57.43 | - |
| 29 May 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 28 May 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | - |
| 24 May 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 23 May 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 56.88 | - |
| 22 May 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | - |
| 21 May 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
| 20 May 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | - |
| 17 May 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
| 16 May 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | - |
| 15 May 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 14 May 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | - |
| 13 May 2024 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | - |
| 10 May 2024 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | - |
| 09 May 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | - |
| 08 May 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
| 07 May 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
| 06 May 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | - |
| 03 May 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | - |
| 02 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 01 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 30 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 29 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 26 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 25 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 24 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 23 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 22 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 19 Apr 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 18 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 17 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 16 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 15 Apr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 12 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 11 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 09 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 08 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 05 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 04 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 03 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 02 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 01 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 28 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 27 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 26 Mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 25 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 22 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 21 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 20 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 19 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 18 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 15 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 14 Mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 13 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 11 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 08 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 07 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 06 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 05 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 04 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 Mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 29 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 28 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 27 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 26 Feb 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 23 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 22 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 21 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 20 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 16 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 15 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 14 Feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 13 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 12 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 09 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| *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.