Nuveen Small/Mid Cap Value Fund (NSMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.14
-0.33 (-1.20%)
Sep 12, 2025, 4:00 PM EDT
NSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 2.00% |
| Aug 12, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 2.32% |
| Aug 11, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.12% |
| Aug 8, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| Aug 7, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.90% |
| Aug 6, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.08% |
| Aug 5, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.27% |
| Aug 4, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.55% |
| Aug 1, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.83% |
| Jul 31, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -0.55% |
| Jul 30, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.89% |
| Jul 29, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.08% |
| Jul 28, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.39% |
| Jul 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.54% |
| Jul 24, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -1.34% |
| Jul 23, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.89% |
| Jul 22, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.78% |
| Jul 21, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.77% |
| Jul 18, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.31% |
| Jul 17, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.37% |
| Jul 16, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.47% |
| Jul 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.36% |
| Jul 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.12% |
| Jul 11, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -0.62% |
| Jul 10, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.62% |
| Jul 9, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.16% |
| Jul 8, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.27% |