Nuveen Small/Mid Cap Value Fund (NSMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.27
-0.04 (-0.11%)
Oct 24, 2025, 4:00 PM EDT
NSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.11% |
| Oct 23, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | 1.55% |
| Oct 22, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.29% |
| Oct 21, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.40% |
| Oct 20, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 1.31% |
| Oct 17, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Oct 16, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.07% |
| Oct 15, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.35% |
| Oct 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 1.32% |
| Oct 13, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.53% |
| Oct 10, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -3.65% |
| Oct 9, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.92% |
| Oct 8, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 1.19% |
| Oct 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.49% |
| Oct 6, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.14% |
| Oct 3, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.26% |
| Oct 2, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.14% |
| Oct 1, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | 0.78% |
| Sep 30, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.32% |
| Sep 29, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.14% |
| Sep 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.97% |
| Sep 25, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.64% |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.55% |
| Sep 23, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.26% |
| Sep 22, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.03% |
| Sep 19, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.97% |
| Sep 18, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.42% |
| Sep 17, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.26% |
| Sep 16, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | -0.23% |
| Sep 15, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.35% |
| Sep 12, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.15% |
| Sep 11, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 2.02% |
| Sep 10, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -0.26% |
| Sep 9, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | -0.49% |
| Sep 8, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.15% |
| Sep 5, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.32% |
| Sep 4, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 1.45% |
| Sep 3, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.62% |
| Sep 2, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.09% |
| Aug 29, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.35% |
| Aug 28, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.06% |
| Aug 27, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 0.86% |
| Aug 26, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 0.74% |
| Aug 25, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.53% |
| Aug 22, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 3.23% |
| Aug 21, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 0.15% |
| Aug 20, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | -0.37% |
| Aug 19, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -0.45% |
| Aug 18, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.18% |
| Aug 15, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.75% |