Nicholas Equity Income Fund (NSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.39
+0.15 (0.67%)
Nov 26, 2025, 4:00 PM EST
NSEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.67% |
| Nov 25, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 1.32% |
| Nov 24, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.14% |
| Nov 21, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.34% |
| Nov 20, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.78% |
| Nov 19, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.05% |
| Nov 18, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Nov 17, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.09% |
| Nov 14, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.27% |
| Nov 13, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.98% |
| Nov 12, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.40% |
| Nov 11, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.77% |
| Nov 10, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.59% |
| Nov 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.46% |
| Nov 6, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.27% |
| Nov 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.18% |
| Nov 4, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.32% |
| Nov 3, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.77% |
| Oct 31, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.14% |
| Oct 30, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% |
| Oct 29, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.98% |
| Oct 28, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.66% |
| Oct 27, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.36% |
| Oct 24, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Oct 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.18% |
| Oct 22, 2025 | 22.45 | 22.45 | 22.45 | 22.54 | 22.45 | -0.62% |
| Oct 21, 2025 | 22.59 | 22.59 | 22.59 | 22.68 | 22.59 | -0.04% |
| Oct 20, 2025 | 22.60 | 22.60 | 22.60 | 22.69 | 22.60 | 0.67% |
| Oct 17, 2025 | 22.45 | 22.45 | 22.45 | 22.54 | 22.45 | 0.22% |
| Oct 16, 2025 | 22.40 | 22.40 | 22.40 | 22.49 | 22.40 | -0.57% |
| Oct 15, 2025 | 22.53 | 22.53 | 22.53 | 22.62 | 22.53 | 0.13% |
| Oct 14, 2025 | 22.50 | 22.50 | 22.50 | 22.59 | 22.50 | 0.58% |
| Oct 13, 2025 | 22.37 | 22.37 | 22.37 | 22.46 | 22.37 | 1.22% |
| Oct 10, 2025 | 22.10 | 22.10 | 22.10 | 22.19 | 22.10 | -1.94% |
| Oct 9, 2025 | 22.54 | 22.54 | 22.54 | 22.63 | 22.54 | -0.48% |
| Oct 8, 2025 | 22.65 | 22.65 | 22.65 | 22.74 | 22.65 | 0.04% |
| Oct 7, 2025 | 22.64 | 22.64 | 22.64 | 22.73 | 22.64 | -0.53% |
| Oct 6, 2025 | 22.76 | 22.76 | 22.76 | 22.85 | 22.76 | - |
| Oct 3, 2025 | 22.76 | 22.76 | 22.76 | 22.85 | 22.76 | 0.40% |
| Oct 2, 2025 | 22.67 | 22.67 | 22.67 | 22.76 | 22.67 | -0.04% |
| Oct 1, 2025 | 22.68 | 22.68 | 22.68 | 22.77 | 22.68 | 0.22% |
| Sep 30, 2025 | 22.63 | 22.63 | 22.63 | 22.72 | 22.63 | 0.35% |
| Sep 29, 2025 | 22.55 | 22.55 | 22.55 | 22.64 | 22.55 | -0.04% |
| Sep 26, 2025 | 22.56 | 22.56 | 22.56 | 22.65 | 22.56 | 0.58% |
| Sep 25, 2025 | 22.43 | 22.43 | 22.43 | 22.52 | 22.43 | -0.57% |
| Sep 24, 2025 | 22.56 | 22.56 | 22.56 | 22.65 | 22.56 | -0.26% |
| Sep 23, 2025 | 22.62 | 22.62 | 22.62 | 22.71 | 22.62 | -0.18% |
| Sep 22, 2025 | 22.66 | 22.66 | 22.66 | 22.75 | 22.66 | -0.13% |
| Sep 19, 2025 | 22.69 | 22.69 | 22.69 | 22.78 | 22.69 | - |
| Sep 18, 2025 | 22.69 | 22.69 | 22.69 | 22.78 | 22.69 | 0.26% |