Nuance Mid Cap Value Fund Institutional Class (NMVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.28
-0.08 (-0.70%)
Apr 25, 2025, 8:01 PM EDT
NMVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.70% |
| Apr 24, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.98% |
| Apr 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 0.36% |
| Apr 22, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1.82% |
| Apr 21, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.81% |
| Apr 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.19% |
| Apr 16, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.99% |
| Apr 15, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.81% |
| Apr 14, 2025 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.99% |
| Apr 11, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.84% |
| Apr 10, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -2.60% |
| Apr 9, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 5.29% |
| Apr 8, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -1.76% |
| Apr 7, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.37% |
| Apr 4, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -3.10% |
| Apr 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -3.26% |
| Apr 2, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.60% |
| Apr 1, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | 0.09% |
| Mar 31, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.35% |
| Mar 28, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -2.70% |
| Mar 27, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.59% |
| Mar 26, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.17% |
| Mar 25, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.59% |
| Mar 24, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.51% |
| Mar 21, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.59% |
| Mar 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.17% |
| Mar 19, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -0.42% |
| Mar 18, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.33% |
| Mar 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.01% |
| Mar 14, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 1.72% |
| Mar 13, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.85% |
| Mar 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.76% |
| Mar 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.89% |
| Mar 10, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.49% |
| Mar 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.32% |
| Mar 6, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.17% |
| Mar 5, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.09% |
| Mar 4, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.00% |
| Mar 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| Feb 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.17% |
| Feb 27, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -1.54% |
| Feb 26, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.97% |
| Feb 25, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.32% |
| Feb 24, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.41% |
| Feb 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.40% |
| Feb 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.08% |
| Feb 19, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% |
| Feb 18, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.06% |
| Feb 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.40% |
| Feb 13, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.90% |