Nuveen Quant Small Cap Equity Fund R6 Class (TISEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.68
+0.07 (0.40%)
May 15, 2025, 4:00 PM EDT
TISEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.85% |
| May 15, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.40% |
| May 14, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.73% |
| May 13, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.62% |
| May 12, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 3.04% |
| May 9, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.12% |
| May 8, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.42% |
| May 7, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.54% |
| May 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.71% |
| May 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.59% |
| May 2, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 2.16% |
| May 1, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.79% |
| Apr 30, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -0.36% |
| Apr 29, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.67% |
| 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% |