Nuveen Small/Mid Cap Value Fund (NSMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.46
+0.08 (0.30%)
Dec 24, 2025, 4:00 PM EST
NSMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.30% |
| Dec 23, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.64% |
| Dec 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.87% |
| Dec 19, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.00% |
| Dec 18, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.19% |
| Dec 17, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.50% |
| Dec 16, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.83% |
| Dec 15, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | -7.90% |
| Dec 12, 2025 | 26.48 | 26.48 | 26.48 | 28.62 | 26.48 | -1.82% |
| Dec 11, 2025 | 26.97 | 26.97 | 26.97 | 29.15 | 26.97 | 0.55% |
| Dec 10, 2025 | 26.82 | 26.82 | 26.82 | 28.99 | 26.82 | 2.01% |
| Dec 9, 2025 | 26.30 | 26.30 | 26.30 | 28.42 | 26.30 | 0.21% |
| Dec 8, 2025 | 26.24 | 26.24 | 26.24 | 28.36 | 26.24 | -0.42% |
| Dec 5, 2025 | 26.35 | 26.35 | 26.35 | 28.48 | 26.35 | - |
| Dec 4, 2025 | 26.35 | 26.35 | 26.35 | 28.48 | 26.35 | 0.49% |
| Dec 3, 2025 | 26.22 | 26.22 | 26.22 | 28.34 | 26.22 | 1.32% |
| Dec 2, 2025 | 25.88 | 25.88 | 25.88 | 27.97 | 25.88 | -0.57% |
| Dec 1, 2025 | 26.03 | 26.03 | 26.03 | 28.13 | 26.03 | -0.53% |
| Nov 28, 2025 | 26.17 | 26.17 | 26.17 | 28.28 | 26.17 | 0.11% |
| Nov 26, 2025 | 26.14 | 26.14 | 26.14 | 28.25 | 26.14 | 0.39% |
| Nov 25, 2025 | 26.04 | 26.04 | 26.04 | 28.14 | 26.04 | 2.22% |
| Nov 24, 2025 | 25.47 | 25.47 | 25.47 | 27.53 | 25.47 | 1.32% |
| Nov 21, 2025 | 25.14 | 25.14 | 25.14 | 27.17 | 25.14 | 2.49% |
| Nov 20, 2025 | 24.53 | 24.53 | 24.53 | 26.51 | 24.53 | -2.00% |
| Nov 19, 2025 | 25.03 | 25.03 | 25.03 | 27.05 | 25.03 | 0.33% |
| Nov 18, 2025 | 24.95 | 24.95 | 24.95 | 26.96 | 24.95 | 0.07% |
| Nov 17, 2025 | 24.93 | 24.93 | 24.93 | 26.94 | 24.93 | -2.00% |
| Nov 14, 2025 | 25.44 | 25.44 | 25.44 | 27.49 | 25.44 | -0.43% |
| Nov 13, 2025 | 25.55 | 25.55 | 25.55 | 27.61 | 25.55 | -1.99% |
| Nov 12, 2025 | 26.07 | 26.07 | 26.07 | 28.17 | 26.06 | 0.04% |
| Nov 11, 2025 | 26.06 | 26.06 | 26.06 | 28.16 | 26.06 | 0.36% |
| Nov 10, 2025 | 25.96 | 25.96 | 25.96 | 28.06 | 25.96 | 0.90% |
| Nov 7, 2025 | 25.73 | 25.73 | 25.73 | 27.81 | 25.73 | 0.87% |
| Nov 6, 2025 | 25.51 | 25.51 | 25.51 | 27.57 | 25.51 | -1.08% |
| Nov 5, 2025 | 25.79 | 25.79 | 25.79 | 27.87 | 25.79 | 1.53% |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 27.45 | 25.40 | -1.33% |
| Nov 3, 2025 | 25.74 | 25.74 | 25.74 | 27.82 | 25.74 | 0.40% |
| Oct 31, 2025 | 25.64 | 25.64 | 25.64 | 27.71 | 25.64 | 0.33% |
| Oct 30, 2025 | 25.56 | 25.56 | 25.56 | 27.62 | 25.56 | -0.83% |
| Oct 29, 2025 | 25.77 | 25.77 | 25.77 | 27.85 | 25.77 | 0.80% |
| Oct 28, 2025 | 25.57 | 25.57 | 25.57 | 27.63 | 25.57 | -1.18% |
| Oct 27, 2025 | 25.87 | 25.87 | 25.87 | 27.96 | 25.87 | 0.50% |
| Oct 24, 2025 | 25.74 | 25.74 | 25.74 | 27.82 | 25.74 | -0.11% |
| Oct 23, 2025 | 25.77 | 25.77 | 25.77 | 27.85 | 25.77 | 1.57% |
| Oct 22, 2025 | 25.37 | 25.37 | 25.37 | 27.42 | 25.37 | -0.33% |
| Oct 21, 2025 | 25.45 | 25.45 | 25.45 | 27.51 | 25.45 | 0.44% |
| Oct 20, 2025 | 25.34 | 25.34 | 25.34 | 27.39 | 25.34 | 1.29% |
| Oct 17, 2025 | 25.02 | 25.02 | 25.02 | 27.04 | 25.02 | - |
| Oct 16, 2025 | 25.02 | 25.02 | 25.02 | 27.04 | 25.02 | -1.10% |
| Oct 15, 2025 | 25.30 | 25.30 | 25.30 | 27.34 | 25.30 | 0.37% |