Nasdaq - Delayed Quote USD

Nuveen Small-Cap Value Opportunities Fund (NSCCX)

49.39 +0.32 (+0.65%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Sep 30, 2024 49.39 49.39 49.39 49.39 49.39 -
Sep 27, 2024 49.07 49.07 49.07 49.07 49.07 -
Sep 26, 2024 48.88 48.88 48.88 48.88 48.88 -
Sep 25, 2024 48.70 48.70 48.70 48.70 48.70 -
Sep 24, 2024 49.14 49.14 49.14 49.14 49.14 -
Sep 23, 2024 49.46 49.46 49.46 49.46 49.46 -
Sep 20, 2024 49.34 49.34 49.34 49.34 49.34 -
Sep 19, 2024 49.68 49.68 49.68 49.68 49.68 -
Sep 18, 2024 48.97 48.97 48.97 48.97 48.97 -
Sep 17, 2024 48.95 48.95 48.95 48.95 48.95 -
Sep 16, 2024 48.70 48.70 48.70 48.70 48.70 -
Sep 13, 2024 48.33 48.33 48.33 48.33 48.33 -
Sep 12, 2024 47.38 47.38 47.38 47.38 47.38 -
Sep 11, 2024 46.81 46.81 46.81 46.81 46.81 -
Sep 10, 2024 46.81 46.81 46.81 46.81 46.81 -
Sep 9, 2024 46.91 46.91 46.91 46.91 46.91 -
Sep 6, 2024 46.66 46.66 46.66 46.66 46.66 -
Sep 5, 2024 47.48 47.48 47.48 47.48 47.48 -
Sep 4, 2024 47.59 47.59 47.59 47.59 47.59 -
Sep 3, 2024 47.75 47.75 47.75 47.75 47.75 -
Aug 30, 2024 48.95 48.95 48.95 48.95 48.95 -
Aug 29, 2024 48.68 48.68 48.68 48.68 48.68 -
Aug 28, 2024 48.43 48.43 48.43 48.43 48.43 -
Aug 27, 2024 48.46 48.46 48.46 48.46 48.46 -
Aug 26, 2024 48.55 48.55 48.55 48.55 48.55 -
Aug 23, 2024 48.71 48.71 48.71 48.71 48.71 -
Aug 22, 2024 47.51 47.51 47.51 47.51 47.51 -
Aug 21, 2024 47.87 47.87 47.87 47.87 47.87 -
Aug 20, 2024 47.46 47.46 47.46 47.46 47.46 -
Aug 19, 2024 48.03 48.03 48.03 48.03 48.03 -
Aug 16, 2024 47.60 47.60 47.60 47.60 47.60 -
Aug 15, 2024 47.51 47.51 47.51 47.51 47.51 -
Aug 14, 2024 46.76 46.76 46.76 46.76 46.76 -
Aug 13, 2024 46.56 46.56 46.56 46.56 46.56 -
Aug 12, 2024 45.88 45.88 45.88 45.88 45.88 -
Aug 9, 2024 46.20 46.20 46.20 46.20 46.20 -
Aug 8, 2024 45.83 45.83 45.83 45.83 45.83 -
Aug 7, 2024 44.85 44.85 44.85 44.85 44.85 -
Aug 6, 2024 44.99 44.99 44.99 44.99 44.99 -
Aug 5, 2024 44.23 44.23 44.23 44.23 44.23 -
Aug 2, 2024 45.77 45.77 45.77 45.77 45.77 -
Aug 1, 2024 47.11 47.11 47.11 47.11 47.11 -
Jul 31, 2024 48.34 48.34 48.34 48.34 48.34 -
Jul 30, 2024 48.08 48.08 48.08 48.08 48.08 -
Jul 29, 2024 47.89 47.89 47.89 47.89 47.89 -
Jul 26, 2024 48.31 48.31 48.31 48.31 48.31 -
Jul 25, 2024 47.58 47.58 47.58 47.58 47.58 -
Jul 24, 2024 47.17 47.17 47.17 47.17 47.17 -
Jul 23, 2024 47.94 47.94 47.94 47.94 47.94 -
Jul 22, 2024 47.62 47.62 47.62 47.62 47.62 -
Jul 19, 2024 47.00 47.00 47.00 47.00 47.00 -
Jul 18, 2024 47.25 47.25 47.25 47.25 47.25 -
Jul 17, 2024 47.76 47.76 47.76 47.76 47.76 -
Jul 16, 2024 48.06 48.06 48.06 48.06 48.06 -
Jul 15, 2024 46.93 46.93 46.93 46.93 46.93 -
Jul 12, 2024 46.13 46.13 46.13 46.13 46.13 -
Jul 11, 2024 45.79 45.79 45.79 45.79 45.79 -
Jul 10, 2024 44.66 44.66 44.66 44.66 44.66 -
Jul 9, 2024 44.14 44.14 44.14 44.14 44.14 -
Jul 8, 2024 44.04 44.04 44.04 44.04 44.04 -
Jul 5, 2024 43.93 43.93 43.93 43.93 43.93 -
Jul 3, 2024 44.19 44.19 44.19 44.19 44.19 -
Jul 2, 2024 44.18 44.18 44.18 44.18 44.18 -
Jul 1, 2024 44.02 44.02 44.02 44.02 44.02 -
Jun 28, 2024 44.46 44.46 44.46 44.46 44.46 -
Jun 27, 2024 43.99 43.99 43.99 43.99 43.99 -
Jun 26, 2024 43.73 43.73 43.73 43.73 43.73 -
Jun 25, 2024 43.82 43.82 43.82 43.82 43.82 -
Jun 24, 2024 44.01 44.01 44.01 44.01 44.01 -
Jun 21, 2024 43.69 43.69 43.69 43.69 43.69 -
Jun 20, 2024 43.58 43.58 43.58 43.58 43.58 -
Jun 18, 2024 43.53 43.53 43.53 43.53 43.53 -
Jun 17, 2024 43.44 43.44 43.44 43.44 43.44 -
Jun 14, 2024 43.17 43.17 43.17 43.17 43.17 -
Jun 13, 2024 43.65 43.65 43.65 43.65 43.65 -
Jun 12, 2024 44.10 44.10 44.10 44.10 44.10 -
Jun 11, 2024 43.53 43.53 43.53 43.53 43.53 -
Jun 10, 2024 43.81 43.81 43.81 43.81 43.81 -
Jun 7, 2024 43.92 43.92 43.92 43.92 43.92 -
Jun 6, 2024 44.28 44.28 44.28 44.28 44.28 -
Jun 5, 2024 44.45 44.45 44.45 44.45 44.45 -
Jun 4, 2024 44.10 44.10 44.10 44.10 44.10 -
Jun 3, 2024 44.66 44.66 44.66 44.66 44.66 -
May 31, 2024 45.08 45.08 45.08 45.08 45.08 -
May 30, 2024 44.66 44.66 44.66 44.66 44.66 -
May 29, 2024 44.11 44.11 44.11 44.11 44.11 -
May 28, 2024 44.79 44.79 44.79 44.79 44.79 -
May 24, 2024 44.71 44.71 44.71 44.71 44.71 -
May 23, 2024 44.24 44.24 44.24 44.24 44.24 -
May 22, 2024 44.84 44.84 44.84 44.84 44.84 -
May 21, 2024 45.16 45.16 45.16 45.16 45.16 -
May 20, 2024 45.18 45.18 45.18 45.18 45.18 -
May 17, 2024 44.96 44.96 44.96 44.96 44.96 -
May 16, 2024 44.87 44.87 44.87 44.87 44.87 -
May 15, 2024 44.98 44.98 44.98 44.98 44.98 -
May 14, 2024 44.70 44.70 44.70 44.70 44.70 -
May 13, 2024 44.36 44.36 44.36 44.36 44.36 -
May 10, 2024 44.57 44.57 44.57 44.57 44.57 -
May 9, 2024 44.42 44.42 44.42 44.42 44.42 -
May 8, 2024 44.21 44.21 44.21 44.21 44.21 -
May 7, 2024 43.99 43.99 43.99 43.99 43.99 -
May 6, 2024 43.84 43.84 43.84 43.84 43.84 -
May 3, 2024 43.28 43.28 43.28 43.28 43.28 -
May 2, 2024 43.00 43.00 43.00 43.00 43.00 -
May 1, 2024 42.41 42.41 42.41 42.41 42.41 -
Apr 30, 2024 42.30 42.30 42.30 42.30 42.30 -
Apr 29, 2024 43.09 43.09 43.09 43.09 43.09 -
Apr 26, 2024 42.87 42.87 42.87 42.87 42.87 -
Apr 25, 2024 42.80 42.80 42.80 42.80 42.80 -
Apr 24, 2024 43.06 43.06 43.06 43.06 43.06 -
Apr 23, 2024 42.96 42.96 42.96 42.96 42.96 -
Apr 22, 2024 42.35 42.35 42.35 42.35 42.35 -
Apr 19, 2024 42.10 42.10 42.10 42.10 42.10 -
Apr 18, 2024 41.75 41.75 41.75 41.75 41.75 -
Apr 17, 2024 41.71 41.71 41.71 41.71 41.71 -
Apr 16, 2024 42.13 42.13 42.13 42.13 42.13 -
Apr 15, 2024 42.31 42.31 42.31 42.31 42.31 -
Apr 12, 2024 42.81 42.81 42.81 42.81 42.81 -
Apr 11, 2024 43.45 43.45 43.45 43.45 43.45 -
Apr 10, 2024 43.38 43.38 43.38 43.38 43.38 -
Apr 9, 2024 44.27 44.27 44.27 44.27 44.27 -
Apr 8, 2024 44.43 44.43 44.43 44.43 44.43 -
Apr 5, 2024 44.27 44.27 44.27 44.27 44.27 -
Apr 4, 2024 43.99 43.99 43.99 43.99 43.99 -
Apr 3, 2024 44.30 44.30 44.30 44.30 44.30 -
Apr 2, 2024 44.08 44.08 44.08 44.08 44.08 -
Apr 1, 2024 44.51 44.51 44.51 44.51 44.51 -
Mar 28, 2024 44.99 44.99 44.99 44.99 44.99 -
Mar 27, 2024 44.94 44.94 44.94 44.94 44.94 -
Mar 26, 2024 44.13 44.13 44.13 44.13 44.13 -
Mar 25, 2024 44.20 44.20 44.20 44.20 44.20 -
Mar 22, 2024 44.26 44.26 44.26 44.26 44.26 -
Mar 21, 2024 44.70 44.70 44.70 44.70 44.70 -
Mar 20, 2024 44.21 44.21 44.21 44.21 44.21 -
Mar 19, 2024 43.49 43.49 43.49 43.49 43.49 -
Mar 18, 2024 43.17 43.17 43.17 43.17 43.17 -
Mar 15, 2024 43.29 43.29 43.29 43.29 43.29 -
Mar 14, 2024 43.20 43.20 43.20 43.20 43.20 -
Mar 13, 2024 43.65 43.65 43.65 43.65 43.65 -
Mar 12, 2024 43.52 43.52 43.52 43.52 43.52 -
Mar 11, 2024 43.46 43.46 43.46 43.46 43.46 -
Mar 8, 2024 43.50 43.50 43.50 43.50 43.50 -
Mar 7, 2024 43.48 43.48 43.48 43.48 43.48 -
Mar 6, 2024 43.24 43.24 43.24 43.24 43.24 -
Mar 5, 2024 42.91 42.91 42.91 42.91 42.91 -
Mar 4, 2024 42.81 42.81 42.81 42.81 42.81 -
Mar 1, 2024 42.48 42.48 42.48 42.48 42.48 -
Feb 29, 2024 42.10 42.10 42.10 42.10 42.10 -
Feb 28, 2024 41.90 41.90 41.90 41.90 41.90 -
Feb 27, 2024 41.99 41.99 41.99 41.99 41.99 -
Feb 26, 2024 41.81 41.81 41.81 41.81 41.81 -
Feb 23, 2024 41.83 41.83 41.83 41.83 41.83 -
Feb 22, 2024 41.75 41.75 41.75 41.75 41.75 -
Feb 21, 2024 41.45 41.45 41.45 41.45 41.45 -
Feb 20, 2024 41.39 41.39 41.39 41.39 41.39 -
Feb 16, 2024 41.91 41.91 41.91 41.91 41.91 -
Feb 15, 2024 42.14 42.14 42.14 42.14 42.14 -
Feb 14, 2024 41.31 41.31 41.31 41.31 41.31 -
Feb 13, 2024 40.64 40.64 40.64 40.64 40.64 -
Feb 12, 2024 42.20 42.20 42.20 42.20 42.20 -
Feb 9, 2024 41.71 41.71 41.71 41.71 41.71 -
Feb 8, 2024 41.13 41.13 41.13 41.13 41.13 -
Feb 7, 2024 40.69 40.69 40.69 40.69 40.69 -
Feb 6, 2024 40.63 40.63 40.63 40.63 40.63 -
Feb 5, 2024 40.64 40.64 40.64 40.64 40.64 -
Feb 2, 2024 41.09 41.09 41.09 41.09 41.09 -
Feb 1, 2024 41.26 41.26 41.26 41.26 41.26 -
Jan 31, 2024 40.97 40.97 40.97 40.97 40.97 -
Jan 30, 2024 41.92 41.92 41.92 41.92 41.92 -
Jan 29, 2024 42.02 42.02 42.02 42.02 42.02 -
Jan 26, 2024 41.42 41.42 41.42 41.42 41.42 -
Jan 25, 2024 41.36 41.36 41.36 41.36 41.36 -
Jan 24, 2024 41.32 41.32 41.32 41.32 41.32 -
Jan 23, 2024 41.53 41.53 41.53 41.53 41.53 -
Jan 22, 2024 41.77 41.77 41.77 41.77 41.77 -
Jan 19, 2024 41.11 41.11 41.11 41.11 41.11 -
Jan 18, 2024 40.79 40.79 40.79 40.79 40.79 -
Jan 17, 2024 40.48 40.48 40.48 40.48 40.48 -
Jan 16, 2024 40.62 40.62 40.62 40.62 40.62 -
Jan 12, 2024 40.95 40.95 40.95 40.95 40.95 -
Jan 11, 2024 40.82 40.82 40.82 40.82 40.82 -
Jan 10, 2024 40.93 40.93 40.93 40.93 40.93 -
Jan 9, 2024 40.89 40.89 40.89 40.89 40.89 -
Jan 8, 2024 41.28 41.28 41.28 41.28 41.28 -
Jan 5, 2024 40.71 40.71 40.71 40.71 40.71 -
Jan 4, 2024 40.82 40.82 40.82 40.82 40.82 -
Jan 3, 2024 40.88 40.88 40.88 40.88 40.88 -
Jan 2, 2024 41.76 41.76 41.76 41.76 41.76 -
Dec 29, 2023 42.00 42.00 42.00 42.00 42.00 -
Dec 28, 2023 42.26 42.26 42.26 42.26 42.26 -
Dec 27, 2023 42.33 42.33 42.33 42.33 42.33 -
Dec 26, 2023 42.31 42.31 42.31 42.31 42.31 -
Dec 22, 2023 41.85 41.85 41.85 41.85 41.85 -
Dec 21, 2023 41.65 41.65 41.65 41.65 41.65 -
Dec 20, 2023 41.12 41.12 41.12 41.12 41.12 -
Dec 19, 2023 41.83 41.83 41.83 41.83 41.83 -
Dec 18, 2023 41.18 41.18 41.18 41.18 41.18 -
Dec 15, 2023 0.00 Dividend
Dec 15, 2023 41.21 41.21 41.21 41.21 41.21 -
Dec 15, 2023 0.12 Capital Gains
Dec 14, 2023 41.71 41.71 41.71 41.71 41.59 -
Dec 13, 2023 41.07 41.07 41.07 41.07 40.95 -
Dec 12, 2023 39.99 39.99 39.99 39.99 39.88 -
Dec 11, 2023 40.09 40.09 40.09 40.09 39.98 -
Dec 8, 2023 39.99 39.99 39.99 39.99 39.88 -
Dec 7, 2023 39.70 39.70 39.70 39.70 39.59 -
Dec 6, 2023 39.54 39.54 39.54 39.54 39.43 -
Dec 5, 2023 39.71 39.71 39.71 39.71 39.60 -
Dec 4, 2023 40.21 40.21 40.21 40.21 40.10 -
Dec 1, 2023 40.00 40.00 40.00 40.00 39.89 -
Nov 30, 2023 39.20 39.20 39.20 39.20 39.09 -
Nov 29, 2023 38.72 38.72 38.72 38.72 38.61 -
Nov 28, 2023 38.58 38.58 38.58 38.58 38.47 -
Nov 27, 2023 38.88 38.88 38.88 38.88 38.77 -
Nov 24, 2023 39.04 39.04 39.04 39.04 38.93 -
Nov 22, 2023 38.85 38.85 38.85 38.85 38.74 -
Nov 21, 2023 38.55 38.55 38.55 38.55 38.44 -
Nov 20, 2023 38.92 38.92 38.92 38.92 38.81 -
Nov 17, 2023 38.82 38.82 38.82 38.82 38.71 -
Nov 16, 2023 38.51 38.51 38.51 38.51 38.40 -
Nov 15, 2023 38.89 38.89 38.89 38.89 38.78 -
Nov 14, 2023 39.09 39.09 39.09 39.09 38.98 -
Nov 13, 2023 37.52 37.52 37.52 37.52 37.41 -
Nov 10, 2023 37.45 37.45 37.45 37.45 37.34 -
Nov 9, 2023 37.03 37.03 37.03 37.03 36.92 -
Nov 8, 2023 37.35 37.35 37.35 37.35 37.24 -
Nov 7, 2023 37.53 37.53 37.53 37.53 37.42 -
Nov 6, 2023 37.63 37.63 37.63 37.63 37.52 -
Nov 3, 2023 37.89 37.89 37.89 37.89 37.78 -
Nov 2, 2023 37.20 37.20 37.20 37.20 37.09 -
Nov 1, 2023 36.49 36.49 36.49 36.49 36.39 -
Oct 31, 2023 36.32 36.32 36.32 36.32 36.22 -
Oct 30, 2023 35.86 35.86 35.86 35.86 35.76 -
Oct 27, 2023 35.68 35.68 35.68 35.68 35.58 -
Oct 26, 2023 36.01 36.01 36.01 36.01 35.91 -
Oct 25, 2023 35.77 35.77 35.77 35.77 35.67 -
Oct 24, 2023 36.06 36.06 36.06 36.06 35.96 -
Oct 23, 2023 35.71 35.71 35.71 35.71 35.61 -
Oct 20, 2023 36.07 36.07 36.07 36.07 35.97 -
Oct 19, 2023 36.52 36.52 36.52 36.52 36.42 -
Oct 18, 2023 36.96 36.96 36.96 36.96 36.85 -
Oct 17, 2023 37.62 37.62 37.62 37.62 37.51 -
Oct 16, 2023 37.19 37.19 37.19 37.19 37.08 -
Oct 13, 2023 36.62 36.62 36.62 36.62 36.52 -
Oct 12, 2023 36.92 36.92 36.92 36.92 36.81 -
Oct 11, 2023 37.35 37.35 37.35 37.35 37.24 -
Oct 10, 2023 37.22 37.22 37.22 37.22 37.11 -
Oct 9, 2023 37.05 37.05 37.05 37.05 36.94 -
Oct 6, 2023 36.74 36.74 36.74 36.74 36.64 -
Oct 5, 2023 36.40 36.40 36.40 36.40 36.30 -
Oct 4, 2023 36.23 36.23 36.23 36.23 36.13 -
Oct 3, 2023 36.17 36.17 36.17 36.17 36.07 -
Oct 2, 2023 36.60 36.60 36.60 36.60 36.50 -

Related Tickers