Nasdaq - Delayed Quote USD

Nuveen Small Cap Growth Opp R6 (FMPFX)

34.18
+0.20
+(0.59%)
At close: 8:05:52 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202534.1834.1834.1834.1834.18-
May 14, 202533.9833.9833.9833.9833.98-
May 13, 202534.1534.1534.1534.1534.15-
May 12, 202533.9633.9633.9633.9633.96-
May 9, 202532.8632.8632.8632.8632.86-
May 8, 202532.9632.9632.9632.9632.96-
May 7, 202532.2932.2932.2932.2932.29-
May 6, 202532.2932.2932.2932.2932.29-
May 5, 202532.6232.6232.6232.6232.62-
May 2, 202532.7232.7232.7232.7232.72-
May 1, 202531.9731.9731.9731.9731.97-
Apr 30, 202531.7831.7831.7831.7831.78-
Apr 29, 202531.7531.7531.7531.7531.75-
Apr 28, 202531.4431.4431.4431.4431.44-
Apr 25, 202531.4231.4231.4231.4231.42-
Apr 24, 202531.2731.2731.2731.2731.27-
Apr 23, 202530.6530.6530.6530.6530.65-
Apr 22, 202530.0930.0930.0930.0930.09-
Apr 21, 202529.3529.3529.3529.3529.35-
Apr 17, 202530.2330.2330.2330.2330.23-
Apr 16, 202529.9229.9229.9229.9229.92-
Apr 15, 202530.2730.2730.2730.2730.27-
Apr 14, 202530.3030.3030.3030.3030.30-
Apr 11, 202530.0330.0330.0330.0330.03-
Apr 10, 202529.5529.5529.5529.5529.55-
Apr 9, 202530.6430.6430.6430.6430.64-
Apr 8, 202528.0128.0128.0128.0128.01-
Apr 7, 202528.6628.6628.6628.6628.66-
Apr 4, 202528.8628.8628.8628.8628.86-
Apr 3, 202530.2530.2530.2530.2530.25-
Apr 2, 202532.3732.3732.3732.3732.37-
Apr 1, 202531.8031.8031.8031.8031.80-
Mar 31, 202531.7031.7031.7031.7031.70-
Mar 28, 202531.9431.9431.9431.9431.94-
Mar 27, 202532.5632.5632.5632.5632.56-
Mar 26, 202532.7532.7532.7532.7532.75-
Mar 25, 202533.2933.2933.2933.2933.29-
Mar 24, 202533.3033.3033.3033.3033.30-
Mar 21, 202532.1932.1932.1932.1932.19-
Mar 20, 202532.3832.3832.3832.3832.38-
Mar 19, 202532.5432.5432.5432.5432.54-
Mar 18, 202531.9631.9631.9631.9631.96-
Mar 17, 202532.4432.4432.4432.4432.44-
Mar 14, 202531.9231.9231.9231.9231.92-
Mar 13, 202531.0731.0731.0731.0731.07-
Mar 12, 202531.7431.7431.7431.7431.74-
Mar 11, 202531.6731.6731.6731.6731.67-
Mar 10, 202531.4931.4931.4931.4931.49-
Mar 7, 202532.6332.6332.6332.6332.63-
Mar 6, 202532.5932.5932.5932.5932.59-
Mar 5, 202533.4533.4533.4533.4533.45-
Mar 4, 202533.2133.2133.2133.2133.21-
Mar 3, 202533.4333.4333.4333.4333.43-
Feb 28, 202534.6534.6534.6534.6534.65-
Feb 27, 202534.1334.1334.1334.1334.13-
Feb 26, 202534.8134.8134.8134.8134.81-
Feb 25, 202534.6334.6334.6334.6334.63-
Feb 24, 202534.8934.8934.8934.8934.89-
Feb 21, 202535.0835.0835.0835.0835.08-
Feb 20, 202536.5136.5136.5136.5136.51-
Feb 19, 202536.8736.8736.8736.8736.87-
Feb 18, 202537.1237.1237.1237.1237.12-
Feb 14, 202536.9436.9436.9436.9436.94-
Feb 13, 202536.9536.9536.9536.9536.95-
Feb 12, 202536.6136.6136.6136.6136.61-
Feb 11, 202536.8636.8636.8636.8636.86-
Feb 10, 202537.2537.2537.2537.2537.25-
Feb 7, 202537.3237.3237.3237.3237.32-
Feb 6, 202537.6837.6837.6837.6837.68-
Feb 5, 202537.9837.9837.9837.9837.98-
Feb 4, 202537.5737.5737.5737.5737.57-
Feb 3, 202537.0437.0437.0437.0437.04-
Jan 31, 202537.5237.5237.5237.5237.52-
Jan 30, 202537.8137.8137.8137.8137.81-
Jan 29, 202537.2437.2437.2437.2437.24-
Jan 28, 202537.2837.2837.2837.2837.28-
Jan 27, 202536.8936.8936.8936.8936.89-
Jan 24, 202537.9637.9637.9637.9637.96-
Jan 23, 202538.3238.3238.3238.3238.32-
Jan 22, 202538.2938.2938.2938.2938.29-
Jan 21, 202538.4538.4538.4538.4538.45-
Jan 17, 202537.6937.6937.6937.6937.69-
Jan 16, 202537.4537.4537.4537.4537.45-
Jan 15, 202537.3337.3337.3337.3337.33-
Jan 14, 202536.5536.5536.5536.5536.55-
Jan 13, 202536.1736.1736.1736.1736.17-
Jan 10, 202536.1436.1436.1436.1436.14-
Jan 8, 202536.7336.7336.7336.7336.73-
Jan 7, 202536.7136.7136.7136.7136.71-
Jan 6, 202537.1237.1237.1237.1237.12-
Jan 3, 202536.8236.8236.8236.8236.82-
Jan 2, 202536.1536.1536.1536.1536.15-
Dec 31, 202436.0636.0636.0636.0636.06-
Dec 30, 202436.1036.1036.1036.1036.10-
Dec 27, 202436.4336.4336.4336.4336.43-
Dec 26, 202436.9436.9436.9436.9436.94-
Dec 24, 202436.6936.6936.6936.6936.69-
Dec 23, 202436.3436.3436.3436.3436.34-
Dec 20, 202436.4736.4736.4736.4736.47-
Dec 19, 202436.1536.1536.1536.1536.15-
Dec 18, 202436.1636.1636.1636.1636.16-
Dec 17, 202437.7137.7137.7137.7137.71-
Dec 16, 202438.2038.2038.2038.2038.20-
Dec 13, 202437.8837.8837.8837.8837.88-
Dec 12, 202438.0038.0038.0038.0038.00-
Dec 11, 202438.3538.3538.3538.3538.35-
Dec 10, 202437.9637.9637.9637.9637.96-
Dec 9, 202438.0838.0838.0838.0838.08-
Dec 6, 202438.7138.7138.7138.7138.71-
Dec 5, 202438.2938.2938.2938.2938.29-
Dec 4, 202438.8838.8838.8838.8838.88-
Dec 3, 202438.4938.4938.4938.4938.49-
Dec 2, 202438.4238.4238.4238.4238.42-
Nov 29, 202438.4238.4238.4238.4238.42-
Nov 27, 202438.2238.2238.2238.2238.22-
Nov 26, 202438.3838.3838.3838.3838.38-
Nov 25, 202438.4938.4938.4938.4938.49-
Nov 22, 202438.1938.1938.1938.1938.19-
Nov 21, 202437.5737.5737.5737.5737.57-
Nov 20, 202436.7736.7736.7736.7736.77-
Nov 19, 202436.5936.5936.5936.5936.59-
Nov 18, 202436.0736.0736.0736.0736.07-
Nov 15, 202436.0236.0236.0236.0236.02-
Nov 14, 202436.6836.6836.6836.6836.68-
Nov 13, 202437.4037.4037.4037.4037.40-
Nov 12, 202437.9337.9337.9337.9337.93-
Nov 11, 202438.6438.6438.6438.6438.64-
Nov 8, 202438.1638.1638.1638.1638.16-
Nov 7, 202437.8137.8137.8137.8137.81-
Nov 6, 202437.6037.6037.6037.6037.60-
Nov 5, 202435.7235.7235.7235.7235.72-
Nov 4, 202435.1535.1535.1535.1535.15-
Nov 1, 202434.6234.6234.6234.6234.62-
Oct 31, 202434.6234.6234.6234.6234.62-
Oct 30, 202435.0735.0735.0735.0735.07-
Oct 29, 202435.2535.2535.2535.2535.25-
Oct 28, 202434.9834.9834.9834.9834.98-
Oct 25, 202434.5234.5234.5234.5234.52-
Oct 24, 202434.3934.3934.3934.3934.39-
Oct 23, 202434.3934.3934.3934.3934.39-
Oct 22, 202434.7534.7534.7534.7534.75-
Oct 21, 202434.9534.9534.9534.9534.95-
Oct 18, 202435.3335.3335.3335.3335.33-
Oct 17, 202435.4935.4935.4935.4935.49-
Oct 16, 202435.6035.6035.6035.6035.60-
Oct 15, 202435.2135.2135.2135.2135.21-
Oct 14, 202435.4035.4035.4035.4035.40-
Oct 11, 202435.2035.2035.2035.2035.20-
Oct 10, 202434.4034.4034.4034.4034.40-
Oct 9, 202434.5534.5534.5534.5534.55-
Oct 8, 202434.4234.4234.4234.4234.42-
Oct 7, 202434.1834.1834.1834.1834.18-
Oct 4, 202434.6034.6034.6034.6034.60-
Oct 3, 202434.0334.0334.0334.0334.03-
Oct 2, 202434.1134.1134.1134.1134.11-
Oct 1, 202434.0534.0534.0534.0534.05-
Sep 30, 202434.5134.5134.5134.5134.51-
Sep 27, 202434.4834.4834.4834.4834.48-
Sep 26, 202434.2834.2834.2834.2834.28-
Sep 25, 202434.1434.1434.1434.1434.14-
Sep 24, 202434.3934.3934.3934.3934.39-
Sep 23, 202434.4134.4134.4134.4134.41-
Sep 20, 202434.3834.3834.3834.3834.38-
Sep 19, 202434.5834.5834.5834.5834.58-
Sep 18, 202433.8233.8233.8233.8233.82-
Sep 17, 202433.8333.8333.8333.8333.83-
Sep 16, 202433.6833.6833.6833.6833.68-
Sep 13, 202433.6533.6533.6533.6533.65-
Sep 12, 202433.0033.0033.0033.0033.00-
Sep 11, 202432.6032.6032.6032.6032.60-
Sep 10, 202432.3232.3232.3232.3232.32-
Sep 9, 202432.4632.4632.4632.4632.46-
Sep 6, 202432.3432.3432.3432.3432.34-
Sep 5, 202433.1333.1333.1333.1333.13-
Sep 4, 202433.3233.3233.3233.3233.32-
Sep 3, 202433.2533.2533.2533.2533.25-
Aug 30, 202434.4434.4434.4434.4434.44-
Aug 29, 202434.1734.1734.1734.1734.17-
Aug 28, 202434.0734.0734.0734.0734.07-
Aug 27, 202434.3134.3134.3134.3134.31-
Aug 26, 202434.4234.4234.4234.4234.42-
Aug 23, 202434.5434.5434.5434.5434.54-
Aug 22, 202433.6933.6933.6933.6933.69-
Aug 21, 202433.9733.9733.9733.9733.97-
Aug 20, 202433.3833.3833.3833.3833.38-
Aug 19, 202433.6033.6033.6033.6033.60-
Aug 16, 202433.2733.2733.2733.2733.27-
Aug 15, 202433.2733.2733.2733.2733.27-
Aug 14, 202432.5432.5432.5432.5432.54-
Aug 13, 202432.5832.5832.5832.5832.58-
Aug 12, 202432.1032.1032.1032.1032.10-
Aug 9, 202432.2832.2832.2832.2832.28-
Aug 8, 202432.1732.1732.1732.1732.17-
Aug 7, 202431.4631.4631.4631.4631.46-
Aug 6, 202431.9831.9831.9831.9831.98-
Aug 5, 202431.4831.4831.4831.4831.48-
Aug 2, 202433.4933.4933.4933.4933.49-
Aug 1, 202433.4933.4933.4933.4933.49-
Jul 31, 202434.5134.5134.5134.5134.51-
Jul 30, 202434.2034.2034.2034.2034.20-
Jul 29, 202434.0734.0734.0734.0734.07-
Jul 26, 202434.3734.3734.3734.3734.37-
Jul 25, 202433.7733.7733.7733.7733.77-
Jul 24, 202433.5933.5933.5933.5933.59-
Jul 23, 202434.3934.3934.3934.3934.39-
Jul 22, 202434.1034.1034.1034.1034.10-
Jul 19, 202433.6533.6533.6533.6533.65-
Jul 18, 202433.8233.8233.8233.8233.82-
Jul 17, 202434.4934.4934.4934.4934.49-
Jul 16, 202435.1335.1335.1335.1335.13-
Jul 15, 202434.2434.2434.2434.2434.24-
Jul 12, 202433.7433.7433.7433.7433.74-
Jul 11, 202433.4133.4133.4133.4133.41-
Jul 10, 202432.4832.4832.4832.4832.48-
Jul 9, 202431.9931.9931.9931.9931.99-
Jul 8, 202432.1932.1932.1932.1932.19-
Jul 5, 202432.0732.0732.0732.0732.07-
Jul 3, 202432.0532.0532.0532.0532.05-
Jul 2, 202431.9931.9931.9931.9931.99-
Jul 1, 202431.9931.9931.9931.9931.99-
Jun 28, 202432.3232.3232.3232.3232.32-
Jun 27, 202432.1832.1832.1832.1832.18-
Jun 26, 202431.8231.8231.8231.8231.82-
Jun 25, 202431.9031.9031.9031.9031.90-
Jun 24, 202431.9431.9431.9431.9431.94-
Jun 21, 202431.9031.9031.9031.9031.90-
Jun 20, 202431.9731.9731.9731.9731.97-
Jun 18, 202432.1832.1832.1832.1832.18-
Jun 17, 202432.0132.0132.0132.0132.01-
Jun 14, 202431.6831.6831.6831.6831.68-
Jun 13, 202432.0432.0432.0432.0432.04-
Jun 12, 202432.2932.2932.2932.2932.29-
Jun 11, 202431.8731.8731.8731.8731.87-
Jun 10, 202432.0032.0032.0032.0032.00-
Jun 7, 202431.8531.8531.8531.8531.85-
Jun 6, 202432.1632.1632.1632.1632.16-
Jun 5, 202432.3332.3332.3332.3332.33-
Jun 4, 202431.8231.8231.8231.8231.82-
Jun 3, 202432.1032.1032.1032.1032.10-
May 31, 202432.3132.3132.3132.3132.31-
May 30, 202432.1132.1132.1132.1132.11-
May 29, 202432.0732.0732.0732.0732.07-
May 28, 202432.4332.4332.4332.4332.43-
May 24, 202432.5232.5232.5232.5232.52-
May 23, 202432.0732.0732.0732.0732.07-
May 22, 202432.4132.4132.4132.4132.41-
May 21, 202432.6532.6532.6532.6532.65-
May 20, 202432.7132.7132.7132.7132.71-
May 17, 202432.5732.5732.5732.5732.57-

Related Tickers