Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,565.07 +704.48 (+1.12%) CMC Crypto 200
1,336.50 -60.04 (-4.30%)
Nuveen Small-Cap Value Opportunities Fund (NSCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 25 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 24 Apr 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | - |
| 23 Apr 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 22 Apr 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 19 Apr 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 18 Apr 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 17 Apr 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - |
| 16 Apr 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 15 Apr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 12 Apr 2024 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | - |
| 11 Apr 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.92 | - |
| 10 Apr 2024 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | - |
| 09 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 08 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 05 Apr 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
| 04 Apr 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | - |
| 03 Apr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 02 Apr 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 01 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 28 Mar 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | - |
| 27 Mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 26 Mar 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 25 Mar 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
| 22 Mar 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 21 Mar 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 20 Mar 2024 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | - |
| 19 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 18 Mar 2024 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | - |
| 15 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 14 Mar 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | - |
| 13 Mar 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | - |
| 12 Mar 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | - |
| 11 Mar 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 08 Mar 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.93 | - |
| 07 Mar 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 06 Mar 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| 05 Mar 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | - |
| 04 Mar 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 01 Mar 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 29 Feb 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 28 Feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 27 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 26 Feb 2024 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | - |
| 23 Feb 2024 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | - |
| 22 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 21 Feb 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 20 Feb 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 16 Feb 2024 | 52.89 | 52.89 | 52.89 | 52.89 | 52.89 | - |
| 15 Feb 2024 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | - |
| 14 Feb 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 13 Feb 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | - |
| 12 Feb 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 09 Feb 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 08 Feb 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 07 Feb 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| 06 Feb 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 05 Feb 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | - |
| 02 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 01 Feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 31 Jan 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 30 Jan 2024 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | - |
| 29 Jan 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 26 Jan 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 25 Jan 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 24 Jan 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 23 Jan 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 22 Jan 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | - |
| 19 Jan 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 18 Jan 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 17 Jan 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 16 Jan 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 12 Jan 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 11 Jan 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 10 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 09 Jan 2024 | 51.55 | 51.55 | 51.55 | 51.55 | 51.55 | - |
| 08 Jan 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 05 Jan 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 04 Jan 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 03 Jan 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 51.53 | - |
| 02 Jan 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 29 Dec 2023 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 28 Dec 2023 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 28 Dec 2023 | 0.329 Dividend | |||||
| 27 Dec 2023 | 53.67 | 53.67 | 53.67 | 53.67 | 53.34 | - |
| 26 Dec 2023 | 53.65 | 53.65 | 53.65 | 53.65 | 53.32 | - |
| 22 Dec 2023 | 53.06 | 53.06 | 53.06 | 53.06 | 52.73 | - |
| 21 Dec 2023 | 52.80 | 52.80 | 52.80 | 52.80 | 52.48 | - |
| 20 Dec 2023 | 52.13 | 52.13 | 52.13 | 52.13 | 51.81 | - |
| 19 Dec 2023 | 53.02 | 53.02 | 53.02 | 53.02 | 52.69 | - |
| 18 Dec 2023 | 52.21 | 52.21 | 52.21 | 52.21 | 51.89 | - |
| 15 Dec 2023 | 52.23 | 52.23 | 52.23 | 52.23 | 51.91 | - |
| 15 Dec 2023 | 0 Dividend | |||||
| 15 Dec 2023 | 0.119 Capital gain | |||||
| 14 Dec 2023 | 52.84 | 52.84 | 52.84 | 52.84 | 52.40 | - |
| 13 Dec 2023 | 52.02 | 52.02 | 52.02 | 52.02 | 51.58 | - |
| 12 Dec 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 50.24 | - |
| 11 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.36 | - |
| 08 Dec 2023 | 50.65 | 50.65 | 50.65 | 50.65 | 50.23 | - |
| 07 Dec 2023 | 50.29 | 50.29 | 50.29 | 50.29 | 49.87 | - |
| *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.