Nicholas Equity Income Fund (NSEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.91
-0.07 (-0.32%)
Nov 4, 2025, 9:30 AM EST
NSEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.62% |
| Oct 21, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.04% |
| Oct 20, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.67% |
| Oct 17, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.22% |
| Oct 16, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.57% |
| Oct 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.13% |
| Oct 14, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.58% |
| Oct 13, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.22% |
| Oct 10, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.94% |
| Oct 9, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.48% |
| Oct 8, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.04% |
| Oct 7, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -0.53% |
| Oct 6, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| Oct 3, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% |
| Oct 2, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.04% |
| Oct 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.22% |
| Sep 30, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.35% |
| Sep 29, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.04% |
| Sep 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.58% |
| Sep 25, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.57% |
| Sep 24, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.26% |
| Sep 23, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.18% |
| Sep 22, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.13% |
| Sep 19, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Sep 18, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.26% |
| Sep 17, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.31% |
| Sep 16, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.22% |
| Sep 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.18% |
| Sep 12, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.83% |
| Sep 11, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.88% |
| Sep 10, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.07% |
| Sep 9, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.18% |
| Sep 8, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.09% |
| Sep 5, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.09% |
| Sep 4, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.49% |
| Sep 3, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.31% |
| Sep 2, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Aug 29, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.18% |
| Aug 28, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.13% |