Nuveen Small/Mid Cap Value Fund Class A (NSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.15
+0.96 (3.18%)
May 12, 2025, 4:00 PM EDT
NSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.67% |
| May 13, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.22% |
| May 12, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 3.18% |
| May 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.17% |
| May 8, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 1.14% |
| May 7, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.50% |
| May 6, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% |
| May 5, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.27% |
| May 2, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 2.25% |
| May 1, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.31% |
| Apr 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.54% |
| Apr 29, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.55% |
| Apr 28, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.76% |
| Apr 25, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | -0.03% |
| Apr 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.93% |
| Apr 23, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.06% |
| Apr 22, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 2.47% |
| Apr 21, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.21% |
| Apr 17, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.90% |
| Apr 16, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.89% |
| Apr 15, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.11% |
| Apr 14, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.26% |
| Apr 11, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 1.35% |
| Apr 10, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -4.13% |
| Apr 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 8.42% |
| Apr 8, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.19% |
| Apr 7, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -1.24% |
| Apr 4, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -5.31% |
| Apr 3, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -6.85% |
| Apr 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.54% |
| Apr 1, 2025 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.33% |
| Mar 31, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.33% |
| Mar 28, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | -1.59% |
| Mar 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.61% |
| Mar 26, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.61% |
| Mar 25, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.29% |
| Mar 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.19% |
| Mar 21, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.39% |
| Mar 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.55% |
| Mar 19, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 1.15% |
| Mar 18, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.65% |
| Mar 17, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.49% |
| Mar 14, 2025 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 2.33% |
| Mar 13, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.27% |
| Mar 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.07% |
| Mar 11, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.60% |
| Mar 10, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -2.27% |
| Mar 7, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.69% |
| Mar 6, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.48% |
| Mar 5, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.14% |