Nasdaq - Delayed Quote USD

Nuveen Quant Small Cap Equity W (TSCWX)

17.61
+0.53
+(3.10%)
At close: 5:13:50 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 202517.1017.1017.1017.1017.10-
May 8, 202517.1017.1017.1017.1017.10-
May 7, 202516.7816.7816.7816.7816.78-
May 6, 202516.7816.7816.7816.7816.78-
May 5, 202516.9016.9016.9016.9016.90-
May 2, 202516.9916.9916.9916.9916.99-
May 1, 202516.6416.6416.6416.6416.64-
Apr 30, 202516.5016.5016.5016.5016.50-
Apr 29, 202516.5716.5716.5716.5716.57-
Apr 28, 202516.4616.4616.4616.4616.46-
Apr 25, 202516.3716.3716.3716.3716.37-
Apr 24, 202516.3116.3116.3116.3116.31-
Apr 23, 202516.0016.0016.0016.0016.00-
Apr 22, 202515.7315.7315.7315.7315.73-
Apr 21, 202515.3515.3515.3515.3515.35-
Apr 17, 202515.7415.7415.7415.7415.74-
Apr 16, 202515.6415.6415.6415.6415.64-
Apr 15, 202515.8015.8015.8015.8015.80-
Apr 14, 202515.7315.7315.7315.7315.73-
Apr 11, 202515.5415.5415.5415.5415.54-
Apr 10, 202515.3215.3215.3215.3215.32-
Apr 9, 202514.7514.7514.7514.7514.75-
Apr 8, 202514.7514.7514.7514.7514.75-
Apr 7, 202515.0815.0815.0815.0815.08-
Apr 4, 202515.1915.1915.1915.1915.19-
Apr 3, 202515.9515.9515.9515.9515.95-
Apr 2, 202517.0617.0617.0617.0617.06-
Apr 1, 202516.8016.8016.8016.8016.80-
Mar 31, 202516.7516.7516.7516.7516.75-
Mar 28, 202516.8316.8316.8316.8316.83-
Mar 27, 202517.1717.1717.1717.1717.17-
Mar 26, 202517.2717.2717.2717.2717.27-
Mar 25, 202517.4917.4917.4917.4917.49-
Mar 24, 202517.5517.5517.5517.5517.55-
Mar 21, 202517.1117.1117.1117.1117.11-
Mar 20, 202517.1817.1817.1817.1817.18-
Mar 19, 202517.2717.2717.2717.2717.27-
Mar 18, 202516.9316.9316.9316.9316.93-
Mar 17, 202517.1117.1117.1117.1117.11-
Mar 14, 202516.8816.8816.8816.8816.88-
Mar 13, 202516.4416.4416.4416.4416.44-
Mar 12, 202516.7216.7216.7216.7216.72-
Mar 11, 202516.6416.6416.6416.6416.64-
Mar 10, 202516.5316.5316.5316.5316.53-
Mar 7, 202517.0517.0517.0517.0517.05-
Mar 6, 202517.0217.0217.0217.0217.02-
Mar 5, 202517.4517.4517.4517.4517.45-
Mar 4, 202517.3017.3017.3017.3017.30-
Mar 3, 202517.5117.5117.5117.5117.51-
Feb 28, 202517.9817.9817.9817.9817.98-
Feb 27, 202517.7917.7917.7917.7917.79-
Feb 26, 202518.0918.0918.0918.0918.09-
Feb 25, 202517.9817.9817.9817.9817.98-
Feb 24, 202518.1418.1418.1418.1418.14-
Feb 21, 202518.2718.2718.2718.2718.27-
Feb 20, 202518.9218.9218.9218.9218.92-
Feb 19, 202519.1619.1619.1619.1619.16-
Feb 18, 202519.2419.2419.2419.2419.24-
Feb 14, 202519.1319.1319.1319.1319.13-
Feb 13, 202519.1419.1419.1419.1419.14-
Feb 12, 202518.8918.8918.8918.8918.89-
Feb 11, 202519.0319.0319.0319.0319.03-
Feb 10, 202519.1519.1519.1519.1519.15-
Feb 7, 202519.1119.1119.1119.1119.11-
Feb 6, 202519.2819.2819.2819.2819.28-
Feb 5, 202519.3019.3019.3019.3019.30-
Feb 4, 202519.1019.1019.1019.1019.10-
Feb 3, 202518.8318.8318.8318.8318.83-
Jan 31, 202519.0119.0119.0119.0119.01-
Jan 30, 202519.1819.1819.1819.1819.18-
Jan 29, 202519.0019.0019.0019.0019.00-
Jan 28, 202519.0219.0219.0219.0219.02-
Jan 27, 202518.8918.8918.8918.8918.89-
Jan 24, 202519.1519.1519.1519.1519.15-
Jan 23, 202519.2419.2419.2419.2419.24-
Jan 22, 202519.1719.1719.1719.1719.17-
Jan 21, 202519.2819.2819.2819.2819.28-
Jan 17, 202518.8918.8918.8918.8918.89-
Jan 16, 202518.8218.8218.8218.8218.82-
Jan 15, 202518.7618.7618.7618.7618.76-
Jan 14, 202518.4118.4118.4118.4118.41-
Jan 13, 202518.2018.2018.2018.2018.20-
Jan 10, 202518.1418.1418.1418.1418.14-
Jan 8, 202518.5018.5018.5018.5018.50-
Jan 7, 202518.4818.4818.4818.4818.48-
Jan 6, 202518.6418.6418.6418.6418.64-
Jan 3, 202518.6618.6618.6618.6618.66-
Jan 2, 202518.3618.3618.3618.3618.36-
Dec 31, 202418.3118.3118.3118.3118.31-
Dec 30, 202418.3118.3118.3118.3118.31-
Dec 27, 202418.4618.4618.4618.4618.46-
Dec 26, 202418.7618.7618.7618.7618.76-
Dec 24, 202418.6118.6118.6118.6118.61-
Dec 23, 202418.4318.4318.4318.4318.43-
Dec 20, 202418.4418.4418.4418.4418.44-
Dec 19, 202418.2618.2618.2618.2618.26-
Dec 18, 202418.2818.2818.2818.2818.28-
Dec 17, 202419.0919.0919.0919.0919.09-
Dec 16, 202419.3419.3419.3419.3419.34-
Dec 13, 202419.1919.1919.1919.1919.19-
Dec 12, 202419.3019.3019.3019.3019.30-
Dec 11, 202419.5519.5519.5519.5519.55-
Dec 10, 202419.4419.4419.4419.4419.44-
Dec 9, 202419.4719.4719.4719.4719.47-
Dec 6, 2024 0.293 Dividend
Dec 6, 202422.0122.0122.0122.0122.01-
Dec 6, 2024 2.05 Capital Gains
Dec 5, 202422.0122.0122.0122.0119.67-
Dec 4, 202422.3222.3222.3222.3219.94-
Dec 3, 202422.1422.1422.1422.1419.78-
Dec 2, 202422.2622.2622.2622.2619.89-
Nov 29, 202422.2122.2122.2122.2119.85-
Nov 27, 202422.1622.1622.1622.1619.80-
Nov 26, 202422.2022.2022.2022.2019.84-
Nov 25, 202422.2922.2922.2922.2919.92-
Nov 22, 202422.0122.0122.0122.0119.67-
Nov 21, 202421.6521.6521.6521.6519.35-
Nov 20, 202421.2721.2721.2721.2719.01-
Nov 19, 202421.2721.2721.2721.2719.01-
Nov 18, 202421.0521.0521.0521.0518.81-
Nov 15, 202421.0121.0121.0121.0118.77-
Nov 14, 202421.3321.3321.3321.3319.06-
Nov 13, 202421.7321.7321.7321.7319.42-
Nov 12, 202421.8821.8821.8821.8819.55-
Nov 11, 202422.2522.2522.2522.2519.88-
Nov 8, 202421.9121.9121.9121.9119.58-
Nov 7, 202421.6821.6821.6821.6819.37-
Nov 6, 202421.7721.7721.7721.7719.45-
Nov 5, 202420.5920.5920.5920.5918.40-
Nov 4, 202420.1920.1920.1920.1918.04-
Nov 1, 202420.1520.1520.1520.1518.00-
Oct 31, 202420.0420.0420.0420.0417.91-
Oct 30, 202420.3620.3620.3620.3618.19-
Oct 29, 202420.3620.3620.3620.3618.19-
Oct 28, 202420.3720.3720.3720.3718.20-
Oct 25, 202420.1020.1020.1020.1017.96-
Oct 24, 202420.1920.1920.1920.1918.04-
Oct 23, 202420.1920.1920.1920.1918.04-
Oct 22, 202420.3720.3720.3720.3718.20-
Oct 21, 202420.4520.4520.4520.4518.27-
Oct 18, 202420.7320.7320.7320.7318.52-
Oct 17, 202420.8220.8220.8220.8218.60-
Oct 16, 202420.8620.8620.8620.8618.64-
Oct 15, 202420.6020.6020.6020.6018.41-
Oct 14, 202420.5920.5920.5920.5918.40-
Oct 11, 202420.4420.4420.4420.4418.26-
Oct 10, 202420.0320.0320.0320.0317.90-
Oct 9, 202420.1820.1820.1820.1818.03-
Oct 8, 202420.1220.1220.1220.1217.98-
Oct 7, 202420.0720.0720.0720.0717.93-
Oct 4, 202420.2820.2820.2820.2818.12-
Oct 3, 202419.9619.9619.9619.9617.84-
Oct 2, 202420.0520.0520.0520.0517.92-
Oct 1, 202420.0620.0620.0620.0617.92-
Sep 30, 202420.3320.3320.3320.3318.17-
Sep 27, 202420.2520.2520.2520.2518.09-
Sep 26, 202420.1420.1420.1420.1418.00-
Sep 25, 202420.1020.1020.1020.1017.96-
Sep 24, 202420.2920.2920.2920.2918.13-
Sep 23, 202420.2720.2720.2720.2718.11-
Sep 20, 202420.3220.3220.3220.3218.16-
Sep 19, 202420.5120.5120.5120.5118.33-
Sep 18, 202420.0520.0520.0520.0517.92-
Sep 17, 202420.0220.0220.0220.0217.89-
Sep 16, 202419.8719.8719.8719.8717.75-
Sep 13, 202419.7919.7919.7919.7917.68-
Sep 12, 202419.3919.3919.3919.3917.33-
Sep 11, 202419.1319.1319.1319.1317.09-
Sep 10, 202419.0519.0519.0519.0517.02-
Sep 9, 202419.0719.0719.0719.0717.04-
Sep 6, 202418.9718.9718.9718.9716.95-
Sep 5, 202419.3619.3619.3619.3617.30-
Sep 4, 202419.5019.5019.5019.5017.42-
Sep 3, 202419.5619.5619.5619.5617.48-
Aug 30, 202420.1820.1820.1820.1818.03-
Aug 29, 202420.0320.0320.0320.0317.90-
Aug 28, 202419.9019.9019.9019.9017.78-
Aug 27, 202420.0320.0320.0320.0317.90-
Aug 26, 202420.1320.1320.1320.1317.99-
Aug 23, 202420.1920.1920.1920.1918.04-
Aug 22, 202419.5919.5919.5919.5917.50-
Aug 21, 202419.7419.7419.7419.7417.64-
Aug 20, 202419.5119.5119.5119.5117.43-
Aug 19, 202419.7419.7419.7419.7417.64-
Aug 16, 202419.5019.5019.5019.5017.42-
Aug 15, 202419.4319.4319.4319.4317.36-
Aug 14, 202418.9818.9818.9818.9816.96-
Aug 13, 202419.0519.0519.0519.0517.02-
Aug 12, 202418.8018.8018.8018.8016.80-
Aug 9, 202418.9118.9118.9118.9116.90-
Aug 8, 202418.9318.9318.9318.9316.91-
Aug 7, 202418.4618.4618.4618.4616.49-
Aug 6, 202418.7318.7318.7318.7316.74-
Aug 5, 202418.4518.4518.4518.4516.49-
Aug 2, 202419.0119.0119.0119.0116.99-
Aug 1, 202419.7219.7219.7219.7217.62-
Jul 31, 202420.2620.2620.2620.2618.10-
Jul 30, 202420.1020.1020.1020.1017.96-
Jul 29, 202420.0720.0720.0720.0717.93-
Jul 26, 202420.3120.3120.3120.3118.15-
Jul 25, 202419.9919.9919.9919.9917.86-
Jul 24, 202419.8419.8419.8419.8417.73-
Jul 23, 202420.3120.3120.3120.3118.15-
Jul 22, 202420.0820.0820.0820.0817.94-
Jul 19, 202419.7719.7719.7719.7717.67-
Jul 18, 202419.8519.8519.8519.8517.74-
Jul 17, 202420.1820.1820.1820.1818.03-
Jul 16, 202420.4920.4920.4920.4918.31-
Jul 15, 202419.8819.8819.8819.8817.76-
Jul 12, 202419.5719.5719.5719.5717.49-
Jul 11, 202419.3919.3919.3919.3917.33-
Jul 10, 202418.8218.8218.8218.8216.82-
Jul 9, 202418.6118.6118.6118.6116.63-
Jul 8, 202418.6818.6818.6818.6816.69-
Jul 5, 202418.6018.6018.6018.6016.62-
Jul 3, 202418.7018.7018.7018.7016.71-
Jul 2, 202418.6618.6618.6618.6616.67-
Jul 1, 202418.6418.6418.6418.6416.66-
Jun 28, 202418.7718.7718.7718.7716.77-
Jun 27, 202418.6818.6818.6818.6816.69-
Jun 26, 202418.5018.5018.5018.5016.53-
Jun 25, 202418.5618.5618.5618.5616.58-
Jun 24, 202418.5718.5718.5718.5716.59-
Jun 21, 202418.5018.5018.5018.5016.53-
Jun 20, 202418.4818.4818.4818.4816.51-
Jun 18, 202418.5518.5518.5518.5516.58-
Jun 17, 202418.4818.4818.4818.4816.51-
Jun 14, 202418.6218.6218.6218.6216.64-
Jun 13, 202418.6218.6218.6218.6216.64-
Jun 12, 202418.7618.7618.7618.7616.76-
Jun 11, 202418.4018.4018.4018.4016.44-
Jun 10, 202418.4618.4618.4618.4616.49-
Jun 7, 202418.3718.3718.3718.3716.41-
Jun 6, 202418.5418.5418.5418.5416.57-
Jun 5, 202418.6818.6818.6818.6816.69-
Jun 4, 202418.3718.3718.3718.3716.41-
Jun 3, 202418.6018.6018.6018.6016.62-
May 31, 202418.6218.6218.6218.6216.64-
May 30, 202418.6218.6218.6218.6216.64-
May 29, 202418.4818.4818.4818.4816.51-
May 28, 202418.6818.6818.6818.6816.69-
May 24, 202418.6618.6618.6618.6616.67-
May 23, 202418.4318.4318.4318.4316.47-
May 22, 202418.6818.6818.6818.6816.69-
May 21, 202418.8318.8318.8318.8316.83-
May 20, 202418.8418.8418.8418.8416.83-
May 17, 202418.7618.7618.7618.7616.76-
May 16, 202418.7718.7718.7718.7716.77-
May 15, 202418.9018.9018.9018.9016.89-
May 14, 202418.6418.6418.6418.6416.66-
May 13, 202418.4518.4518.4518.4516.49-

Related Tickers