Nuveen Small Cap Value Fund Class R6 (FSCWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.40
+0.28 (0.85%)
Dec 20, 2024, 8:00 PM EST
FSCWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.85% |
| Dec 19, 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.39% |
| Dec 18, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -3.93% |
| Dec 17, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -1.51% |
| Dec 16, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.26% |
| Dec 13, 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.93% |
| Dec 12, 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.84% |
| Dec 11, 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.62% |
| Dec 10, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.53% |
| Dec 9, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.42% |
| Dec 6, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.03% |
| Dec 5, 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | -1.02% |
| Dec 4, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.31% |
| Dec 3, 2024 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.63% |
| Dec 2, 2024 | 36.28 | 36.28 | 36.28 | 36.28 | 36.28 | 0.33% |
| Nov 29, 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.14% |
| Nov 27, 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.22% |
| Nov 26, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.63% |
| Nov 25, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1.34% |
| Nov 22, 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 1.64% |
| Nov 21, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.58% |
| Nov 20, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.12% |
| Nov 19, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.06% |
| Nov 18, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.14% |
| Nov 15, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% |
| Nov 14, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.96% |
| Nov 13, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.08% |
| Nov 12, 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -1.04% |
| Nov 11, 2024 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 2.03% |
| Nov 8, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.95% |
| Nov 7, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.06% |
| Nov 6, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 7.28% |
| Nov 5, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | 1.84% |
| Nov 4, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.12% |
| Nov 1, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.09% |
| Oct 31, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -1.65% |
| Oct 30, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.58% |
| Oct 29, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.61% |
| Oct 28, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 1.49% |
| Oct 25, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.92% |
| Oct 24, 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 0.49% |
| Oct 23, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.06% |
| Oct 22, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.15% |
| Oct 21, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.82% |
| Oct 18, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | -0.60% |
| Oct 17, 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.36% |
| Oct 16, 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 1.44% |
| Oct 15, 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.03% |
| Oct 14, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.55% |
| Oct 11, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2.11% |
| Oct 10, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.50% |
| Oct 9, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 0.25% |
| Oct 8, 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.44% |
| Oct 7, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.99% |
| Oct 4, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.97% |
| Oct 3, 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -0.31% |
| Oct 2, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -0.25% |
| Oct 1, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.62% |
| Sep 30, 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.46% |
| Sep 27, 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 0.62% |
| Sep 26, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.47% |
| Sep 25, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -1.16% |
| Sep 24, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -0.28% |
| Sep 23, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | -0.03% |
| Sep 20, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -1.09% |
| Sep 19, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 2.07% |
| Sep 18, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | 0.25% |
| Sep 17, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.50% |
| Sep 16, 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.66% |
| Sep 13, 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | 2.47% |
| Sep 12, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 0.94% |
| Sep 11, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.26% |
| Sep 10, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.32% |
| Sep 9, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.10% |
| Sep 6, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -1.77% |
| Sep 5, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.47% |
| Sep 4, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.41% |
| Sep 3, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.20% |
| Aug 30, 2024 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0.74% |
| Aug 29, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.31% |
| Aug 28, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.06% |
| Aug 27, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | -0.64% |
| Aug 26, 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.21% |
| Aug 23, 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 3.23% |
| Aug 22, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.47% |
| Aug 21, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.89% |
| Aug 20, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.29% |
| Aug 19, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.92% |
| Aug 16, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.25% |
| Aug 15, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 1.87% |
| Aug 14, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.10% |
| Aug 13, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.34% |
| Aug 12, 2024 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.81% |
| Aug 9, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.23% |
| Aug 8, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.02% |
| Aug 7, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | -0.85% |
| Aug 6, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.76% |
| Aug 5, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -3.13% |
| Aug 2, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -3.40% |
| Aug 1, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -2.94% |