Nuveen Small/Mid Cap Value Fund (NSMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.82
-0.03 (-0.11%)
Oct 24, 2025, 4:00 PM EDT
NSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 1.57% |
| Oct 22, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.33% |
| Oct 21, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.44% |
| Oct 20, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.29% |
| Oct 17, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | - |
| Oct 16, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -1.10% |
| Oct 15, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.37% |
| Oct 14, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.34% |
| Oct 13, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 2.52% |
| Oct 10, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -3.67% |
| Oct 9, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -0.91% |
| Oct 8, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 1.18% |
| Oct 7, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -1.49% |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.14% |
| Oct 3, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.25% |
| Oct 2, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 0.15% |
| Oct 1, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.77% |
| Sep 30, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.33% |
| Sep 29, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.15% |
| Sep 26, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.96% |
| Sep 25, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.66% |
| Sep 24, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.55% |
| Sep 23, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.26% |
| Sep 22, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.04% |
| Sep 19, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.98% |
| Sep 18, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.43% |
| Sep 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.22% |
| Sep 16, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -0.22% |
| Sep 15, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.37% |
| Sep 12, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.20% |
| Sep 11, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 2.04% |
| Sep 10, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.26% |
| Sep 9, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -0.48% |
| Sep 8, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.18% |
| Sep 5, 2025 | 27.17 | 27.17 | 27.17 | 27.17 | 27.17 | 0.33% |
| Sep 4, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.46% |
| Sep 3, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -0.63% |
| Sep 2, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.07% |
| Aug 29, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.37% |
| Aug 28, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.07% |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.86% |
| Aug 26, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.75% |
| Aug 25, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.52% |
| Aug 22, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 3.21% |
| Aug 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.15% |
| Aug 20, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.39% |
| Aug 19, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.46% |
| Aug 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.19% |
| Aug 15, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.76% |
| Aug 14, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.21% |