Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,202.75 +3,686.34 (+6.19%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Nuveen Small-Cap Value Opps R6 (NSCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 01 May 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 30 Apr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 29 Apr 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | - |
| 26 Apr 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 25 Apr 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | - |
| 24 Apr 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - |
| 23 Apr 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
| 22 Apr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 19 Apr 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | - |
| 18 Apr 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 17 Apr 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 16 Apr 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 15 Apr 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | - |
| 12 Apr 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 11 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 10 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 09 Apr 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 56.83 | - |
| 08 Apr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 05 Apr 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 04 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 03 Apr 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 56.87 | - |
| 02 Apr 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | - |
| 01 Apr 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 28 Mar 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 27 Mar 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 26 Mar 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | - |
| 25 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 22 Mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 21 Mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 20 Mar 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | - |
| 19 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 18 Mar 2024 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | - |
| 15 Mar 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 14 Mar 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 13 Mar 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 12 Mar 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 11 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 08 Mar 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 07 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
| 06 Mar 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 05 Mar 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 04 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 01 Mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | - |
| 29 Feb 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 28 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 27 Feb 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 26 Feb 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 23 Feb 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 22 Feb 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | - |
| 21 Feb 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| 20 Feb 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 16 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 15 Feb 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 14 Feb 2024 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | - |
| 13 Feb 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | - |
| 12 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 09 Feb 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 08 Feb 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 07 Feb 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 06 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 05 Feb 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 02 Feb 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 01 Feb 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 31 Jan 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 30 Jan 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 29 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 26 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 25 Jan 2024 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | - |
| 24 Jan 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 23 Jan 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 22 Jan 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 19 Jan 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - |
| 18 Jan 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 17 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 16 Jan 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 12 Jan 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| 11 Jan 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 10 Jan 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 Jan 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 08 Jan 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | - |
| 05 Jan 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 04 Jan 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 03 Jan 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 02 Jan 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.46 | - |
| 29 Dec 2023 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - |
| 28 Dec 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 28 Dec 2023 | 0.402 Dividend | |||||
| 27 Dec 2023 | 54.57 | 54.57 | 54.57 | 54.57 | 54.17 | - |
| 26 Dec 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 54.15 | - |
| 22 Dec 2023 | 53.95 | 53.95 | 53.95 | 53.95 | 53.55 | - |
| 21 Dec 2023 | 53.68 | 53.68 | 53.68 | 53.68 | 53.28 | - |
| 20 Dec 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 52.61 | - |
| 19 Dec 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 53.51 | - |
| 18 Dec 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 52.69 | - |
| 15 Dec 2023 | 53.11 | 53.11 | 53.11 | 53.11 | 52.72 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 0.119 Capital gain | |||||
| 14 Dec 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 53.21 | - |
| *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.