Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.39
+0.05 (0.31%)
Apr 25, 2025, 4:00 PM EDT
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.55% |
| Apr 25, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.31% |
| Apr 24, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 2.00% |
| Apr 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.71% |
| Apr 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.47% |
| Apr 21, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.47% |
| Apr 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.57% |
| Apr 16, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.01% |
| Apr 15, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.51% |
| Apr 14, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.16% |
| Apr 11, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 1.50% |
| Apr 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -4.18% |
| Apr 9, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 8.40% |
| Apr 8, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.19% |
| Apr 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.72% |
| Apr 4, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -4.76% |
| Apr 3, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -6.55% |
| Apr 2, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.54% |
| Apr 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.30% |
| Mar 31, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.47% |
| Mar 28, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -1.98% |
| Mar 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% |
| Mar 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.26% |
| Mar 25, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.34% |
| Mar 24, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 2.57% |
| Mar 21, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.41% |
| Mar 20, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.52% |
| Mar 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.00% |
| Mar 18, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -1.05% |
| Mar 17, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.36% |
| Mar 14, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 2.67% |
| Mar 13, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | -1.67% |
| Mar 12, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.48% |
| Mar 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.66% |
| Mar 10, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -3.04% |
| Mar 7, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Mar 6, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -2.52% |
| Mar 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.92% |
| Mar 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.20% |
| Mar 3, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -2.61% |
| Feb 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.07% |
| Feb 27, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -1.71% |
| Feb 26, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.61% |
| Feb 25, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.88% |
| Feb 24, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.71% |
| Feb 21, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -3.43% |
| Feb 20, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.25% |
| Feb 19, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.41% |
| Feb 18, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.52% |
| Feb 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |