Nuveen Small Cap Value Fund Class I (FSCCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.81
-0.10 (-0.31%)
Oct 3, 2024, 4:23 PM EDT
FSCCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 31, 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 0.82% |
| Jul 30, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.89% |
| Jul 29, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | -1.06% |
| Jul 26, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 1.35% |
| Jul 25, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 1.31% |
| Jul 24, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -1.87% |
| Jul 23, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 0.68% |
| Jul 22, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 1.47% |
| Jul 19, 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -0.53% |
| Jul 18, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | -1.44% |
| Jul 17, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.18% |
| Jul 16, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 3.22% |
| Jul 15, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.73% |
| Jul 12, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.65% |
| Jul 11, 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 3.13% |
| Jul 10, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.15% |
| Jul 9, 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.24% |
| Jul 8, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.30% |
| Jul 5, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.10% |
| Jul 3, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.03% |
| Jul 2, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.57% |
| Jul 1, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.93% |
| Jun 28, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 1.31% |
| Jun 27, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.51% |
| Jun 26, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.20% |
| Jun 25, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.74% |
| Jun 24, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.85% |
| Jun 21, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.07% |
| Jun 20, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jun 18, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.27% |
| Jun 17, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.17% |
| Jun 14, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.32% |
| Jun 13, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.87% |
| Jun 12, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.64% |
| Jun 11, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.71% |
| Jun 10, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.03% |
| Jun 7, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.81% |
| Jun 6, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -0.10% |
| Jun 5, 2024 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.91% |
| Jun 4, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.17% |
| Jun 3, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.06% |
| May 31, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.04% |
| May 30, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 1.29% |
| May 29, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.34% |
| May 28, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.40% |
| May 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.04% |
| May 23, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -1.39% |
| May 22, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.89% |
| May 21, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.13% |
| May 20, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.36% |
| May 17, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.23% |
| May 16, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.39% |
| May 15, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.72% |
| May 14, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.70% |
| May 13, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.07% |
| May 10, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.30% |
| May 9, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.80% |