Singapore markets close in 5 hours 31 minutes
Straits Times Index
3,301.67 -12.38 (-0.37%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,227.85 -408.37 (-2.08%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,248.70 +4,654.55 (+6.99%) CMC Crypto 200
1,515.93 +161.51 (+11.93%)
Nuveen Quant Small Cap Equity I (TSCHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 17 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 16 May 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 May 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 14 May 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 13 May 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 10 May 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 09 May 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 08 May 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - |
| 07 May 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 06 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 03 May 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 02 May 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 01 May 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 30 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 29 Apr 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 26 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 25 Apr 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 24 Apr 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 23 Apr 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | - |
| 22 Apr 2024 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | - |
| 19 Apr 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 18 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 17 Apr 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 16 Apr 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| 15 Apr 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 12 Apr 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 11 Apr 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 10 Apr 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 09 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 08 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 05 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 04 Apr 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 03 Apr 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 02 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 01 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 28 Mar 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 27 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 26 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 25 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 21 Mar 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 20 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 19 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| 18 Mar 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 15 Mar 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 14 Mar 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 13 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 12 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 11 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 08 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 07 Mar 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 06 Mar 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 05 Mar 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 04 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 Mar 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 29 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 28 Feb 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| 27 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 26 Feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 23 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| 22 Feb 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 21 Feb 2024 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | - |
| 20 Feb 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| 16 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 15 Feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 14 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 13 Feb 2024 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | - |
| 12 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 09 Feb 2024 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | - |
| 08 Feb 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 07 Feb 2024 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | - |
| 06 Feb 2024 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | - |
| 05 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 02 Feb 2024 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | - |
| 01 Feb 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 31 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 30 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 29 Jan 2024 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | - |
| 26 Jan 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 25 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 24 Jan 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 23 Jan 2024 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| 22 Jan 2024 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
| 19 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 18 Jan 2024 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | - |
| 17 Jan 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 16 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 12 Jan 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 11 Jan 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 10 Jan 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 09 Jan 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 08 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 05 Jan 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 04 Jan 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 03 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | - |
| 02 Jan 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 29 Dec 2023 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | - |
| 28 Dec 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 27 Dec 2023 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| *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.