Nuveen Small Cap Value Fund Class I (FSCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.16
+0.28 (0.85%)
Dec 20, 2024, 8:01 PM EST
FSCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | 0.85% |
| Dec 19, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -0.42% |
| Dec 18, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -3.93% |
| Dec 17, 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -1.49% |
| Dec 16, 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.26% |
| Dec 13, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.91% |
| Dec 12, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.85% |
| Dec 11, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.60% |
| Dec 10, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -0.51% |
| Dec 9, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.42% |
| Dec 6, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| Dec 5, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -1.00% |
| Dec 4, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.31% |
| Dec 3, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -0.64% |
| Dec 2, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.31% |
| Nov 29, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.17% |
| Nov 27, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.22% |
| Nov 26, 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.64% |
| Nov 25, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.35% |
| Nov 22, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 1.62% |
| Nov 21, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.56% |
| Nov 20, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.14% |
| Nov 19, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.03% |
| Nov 18, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.14% |
| Nov 15, 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.55% |
| Nov 14, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.97% |
| Nov 13, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.09% |
| Nov 12, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -1.04% |
| Nov 11, 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 2.01% |
| Nov 8, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.96% |
| Nov 7, 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -1.03% |
| Nov 6, 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 7.27% |
| Nov 5, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.82% |
| Nov 4, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.09% |
| Nov 1, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.13% |
| Oct 31, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -1.63% |
| Oct 30, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.56% |
| Oct 29, 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.58% |
| Oct 28, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.50% |
| Oct 25, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.93% |
| Oct 24, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.47% |
| Oct 23, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -0.03% |
| Oct 22, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.19% |
| Oct 21, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | -1.80% |
| Oct 18, 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -0.61% |
| Oct 17, 2024 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | 0.36% |
| Oct 16, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 1.45% |
| Oct 15, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| Oct 14, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.56% |
| Oct 11, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 2.12% |
| Oct 10, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.50% |
| Oct 9, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 0.25% |
| Oct 8, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -0.44% |
| Oct 7, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.00% |
| Oct 4, 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.97% |
| Oct 3, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.31% |
| Oct 2, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.25% |
| Oct 1, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -1.60% |
| Sep 30, 2024 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.46% |
| Sep 27, 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.59% |
| Sep 26, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.47% |
| Sep 25, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -1.17% |
| Sep 24, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.25% |
| Sep 23, 2024 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.06% |
| Sep 20, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.10% |
| Sep 19, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 2.08% |
| Sep 18, 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.25% |
| Sep 17, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.50% |
| Sep 16, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.66% |
| Sep 13, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | 2.45% |
| Sep 12, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.91% |
| Sep 11, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.23% |
| Sep 10, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.29% |
| Sep 9, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.13% |
| Sep 6, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.75% |
| Sep 5, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.47% |
| Sep 4, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.44% |
| Sep 3, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -2.19% |
| Aug 30, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | 0.75% |
| Aug 29, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 0.31% |
| Aug 28, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.06% |
| Aug 27, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.65% |
| Aug 26, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.22% |
| Aug 23, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 3.22% |
| Aug 22, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.48% |
| Aug 21, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.90% |
| Aug 20, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | -1.26% |
| Aug 19, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 0.89% |
| Aug 16, 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.26% |
| Aug 15, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.89% |
| Aug 14, 2024 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.13% |
| Aug 13, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 1.35% |
| Aug 12, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.82% |
| Aug 9, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.20% |
| Aug 8, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 2.00% |
| Aug 7, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.86% |
| Aug 6, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.76% |
| Aug 5, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -3.15% |
| Aug 2, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -3.36% |
| Aug 1, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -2.96% |