Nuveen Small/Mid Cap Value Fund Class C (NSMCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.65
+0.76 (3.18%)
May 12, 2025, 4:00 PM EDT
NSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.69% |
| May 13, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 0.24% |
| May 12, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 3.18% |
| May 9, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.17% |
| May 8, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 1.14% |
| May 7, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.47% |
| May 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.46% |
| May 5, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.29% |
| May 2, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.28% |
| May 1, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.30% |
| Apr 30, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.56% |
| Apr 29, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.52% |
| Apr 28, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.78% |
| Apr 25, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.04% |
| Apr 24, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 1.91% |
| Apr 23, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.08% |
| Apr 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 2.48% |
| Apr 21, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -2.20% |
| Apr 17, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.91% |
| Apr 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.94% |
| Apr 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.09% |
| Apr 14, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.23% |
| Apr 11, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.38% |
| Apr 10, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -4.15% |
| Apr 9, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 8.43% |
| Apr 8, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.15% |
| Apr 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.25% |
| Apr 4, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -5.34% |
| Apr 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -6.85% |
| Apr 2, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 1.53% |
| Apr 1, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.33% |
| Mar 31, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.33% |
| Mar 28, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.60% |
| Mar 27, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.61% |
| Mar 26, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.61% |
| Mar 25, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.28% |
| Mar 24, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.15% |
| Mar 21, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.37% |
| Mar 20, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.57% |
| Mar 19, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.16% |
| Mar 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.66% |
| Mar 17, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1.50% |
| Mar 14, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.35% |
| Mar 13, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.31% |
| Mar 12, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.04% |
| Mar 11, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.59% |
| Mar 10, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -2.29% |
| Mar 7, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.66% |
| Mar 6, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.46% |
| Mar 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.11% |