Nuveen Small/Mid Cap Value Fund Class A (NSMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.95
+0.39 (1.20%)
Feb 18, 2025, 4:00 PM EST
NSMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 4, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.60% |
| Mar 3, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.31% |
| Feb 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.11% |
| Feb 27, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -1.43% |
| Feb 26, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.16% |
| Feb 25, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| Feb 24, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.37% |
| Feb 21, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | -1.50% |
| Feb 20, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -0.43% |
| Feb 19, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | -0.42% |
| Feb 18, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.20% |
| Feb 14, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.21% |
| Feb 13, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.43% |
| Feb 12, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -0.76% |
| Feb 11, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -0.40% |
| Feb 10, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | 0.06% |
| Feb 7, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.99% |
| Feb 6, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.21% |
| Feb 5, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.39% |
| Feb 4, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | 0.85% |
| Feb 3, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -1.32% |
| Jan 31, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.83% |
| Jan 30, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 1.33% |
| Jan 29, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.45% |
| Jan 28, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 0.18% |
| Jan 27, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | -1.95% |
| Jan 24, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 0.18% |
| Jan 23, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.21% |
| Jan 22, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.21% |
| Jan 21, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.93% |
| Jan 17, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | 0.58% |
| Jan 16, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | 1.01% |
| Jan 15, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 1.37% |
| Jan 14, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | 1.13% |
| Jan 13, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 0.38% |
| Jan 10, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -1.46% |
| Jan 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| Jan 7, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.59% |
| Jan 6, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.28% |
| Jan 3, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.32% |
| Jan 2, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.16% |
| Dec 31, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.19% |
| Dec 30, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | -1.76% |
| Dec 27, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.06 | -1.01% |