Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,775.24 +125.10 (+0.18%) CMC Crypto 200
1,426.49 -2.08 (-0.15%)
Nuveen Mid Cap Value 1 I (FSEIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 30 May 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 29 May 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 28 May 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 24 May 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 55.63 | - |
| 23 May 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 22 May 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 21 May 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 20 May 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 17 May 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 16 May 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 15 May 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 14 May 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 13 May 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 10 May 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 09 May 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 08 May 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 07 May 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 06 May 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 54.77 | - |
| 03 May 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 02 May 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | - |
| 01 May 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | - |
| 30 Apr 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 29 Apr 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | - |
| 26 Apr 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 25 Apr 2024 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 24 Apr 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 23 Apr 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | - |
| 22 Apr 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | - |
| 19 Apr 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 18 Apr 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 17 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 16 Apr 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Apr 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 12 Apr 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 11 Apr 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | - |
| 10 Apr 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | - |
| 09 Apr 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 08 Apr 2024 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | - |
| 05 Apr 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | - |
| 04 Apr 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 03 Apr 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | - |
| 02 Apr 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | - |
| 01 Apr 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | - |
| 28 Mar 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | - |
| 27 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 26 Mar 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 25 Mar 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 22 Mar 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| 21 Mar 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 20 Mar 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 Mar 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 18 Mar 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 15 Mar 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 54.02 | - |
| 14 Mar 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 13 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 12 Mar 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.22 | - |
| 11 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 08 Mar 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 07 Mar 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 06 Mar 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 05 Mar 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 04 Mar 2024 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | - |
| 01 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 29 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 28 Feb 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | - |
| 27 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 26 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 23 Feb 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 22 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 21 Feb 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 20 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 16 Feb 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 15 Feb 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | - |
| 14 Feb 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | - |
| 13 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 12 Feb 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 09 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 08 Feb 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 07 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 06 Feb 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 05 Feb 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | - |
| 02 Feb 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 01 Feb 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | - |
| 31 Jan 2024 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | - |
| 30 Jan 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 29 Jan 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 26 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 25 Jan 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 24 Jan 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| 23 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 22 Jan 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| 19 Jan 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 18 Jan 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | - |
| 17 Jan 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| 16 Jan 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 12 Jan 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 11 Jan 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | - |
| 10 Jan 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 09 Jan 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.