Nuveen Small/Mid Cap Value Fund (NSMRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.61
-0.04 (-0.11%)
Oct 24, 2025, 4:00 PM EDT
NSMRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.11% |
| Oct 23, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 1.58% |
| Oct 22, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.30% |
| Oct 21, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.42% |
| Oct 20, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 1.29% |
| Oct 17, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Oct 16, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -1.06% |
| Oct 15, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.36% |
| Oct 14, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 1.33% |
| Oct 13, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 2.52% |
| Oct 10, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -3.66% |
| Oct 9, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.91% |
| Oct 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 1.18% |
| Oct 7, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | -1.49% |
| Oct 6, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.14% |
| Oct 3, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.25% |
| Oct 2, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.14% |
| Oct 1, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.78% |
| Sep 30, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.36% |
| Sep 29, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.17% |
| Sep 26, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.99% |
| Sep 25, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.67% |
| Sep 24, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.53% |
| Sep 23, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -0.28% |
| Sep 22, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.06% |
| Sep 19, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -0.96% |
| Sep 18, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 1.42% |
| Sep 17, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.22% |
| Sep 16, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.22% |
| Sep 15, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.36% |
| Sep 12, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | -1.16% |
| Sep 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 2.04% |
| Sep 10, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | -0.25% |
| Sep 9, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | -0.50% |
| Sep 8, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.14% |
| Sep 5, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 0.31% |
| Sep 4, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 1.45% |
| Sep 3, 2025 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | -0.60% |
| Sep 2, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | -0.11% |
| Aug 29, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.31% |
| Aug 28, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -0.08% |
| Aug 27, 2025 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | 0.85% |
| Aug 26, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | 0.74% |
| Aug 25, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -0.51% |
| Aug 22, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 3.21% |
| Aug 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.18% |
| Aug 20, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.38% |
| Aug 19, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | -0.47% |
| Aug 18, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.20% |
| Aug 15, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.76% |