UK markets closed

Nuveen Mid Cap Value C (FACSX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
49.80+0.46 (+0.93%)
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202449.3449.3449.3449.3449.34-
01 May 202448.9348.9348.9348.9348.93-
30 Apr 202448.8248.8248.8248.8248.82-
29 Apr 202449.7849.7849.7849.7849.78-
26 Apr 202449.5149.5149.5149.5149.51-
25 Apr 202449.3349.3349.3349.3349.33-
24 Apr 202449.5349.5349.5349.5349.53-
23 Apr 202449.5049.5049.5049.5049.50-
22 Apr 202448.9648.9648.9648.9648.96-
19 Apr 202448.5948.5948.5948.5948.59-
18 Apr 202448.3748.3748.3748.3748.37-
17 Apr 202448.4048.4048.4048.4048.40-
16 Apr 202448.6548.6548.6548.6548.65-
15 Apr 202448.9248.9248.9248.9248.92-
12 Apr 202449.3049.3049.3049.3049.30-
11 Apr 202449.9949.9949.9949.9949.99-
10 Apr 202450.1650.1650.1650.1650.16-
09 Apr 202451.0051.0051.0051.0051.00-
08 Apr 202451.0251.0251.0251.0251.02-
05 Apr 202450.8450.8450.8450.8450.84-
04 Apr 202450.4350.4350.4350.4350.43-
03 Apr 202450.9450.9450.9450.9450.94-
02 Apr 202450.7950.7950.7950.7950.79-
01 Apr 202451.3251.3251.3251.3251.32-
28 Mar 202451.5451.5451.5451.5451.54-
27 Mar 202451.4451.4451.4451.4451.44-
26 Mar 202450.6350.6350.6350.6350.63-
25 Mar 202450.6550.6550.6550.6550.65-
22 Mar 202450.7650.7650.7650.7650.76-
21 Mar 202451.0351.0351.0351.0351.03-
20 Mar 202450.5750.5750.5750.5750.57-
19 Mar 202450.0350.0350.0350.0350.03-
18 Mar 202449.6649.6649.6649.6649.66-
15 Mar 202449.6249.6249.6249.6249.62-
14 Mar 202449.5049.5049.5049.5049.50-
13 Mar 202449.9949.9949.9949.9949.99-
12 Mar 202449.8249.8249.8249.8249.82-
11 Mar 202449.6649.6649.6649.6649.66-
08 Mar 202449.5749.5749.5749.5749.57-
07 Mar 202449.7849.7849.7849.7849.78-
06 Mar 202449.5849.5849.5849.5849.58-
05 Mar 202449.1949.1949.1949.1949.19-
04 Mar 202449.3249.3249.3249.3249.32-
01 Mar 202449.1549.1549.1549.1549.15-
29 Feb 202448.7148.7148.7148.7148.71-
28 Feb 202448.5548.5548.5548.5548.55-
27 Feb 202448.5348.5348.5348.5348.53-
26 Feb 202448.3948.3948.3948.3948.39-
23 Feb 202448.5948.5948.5948.5948.59-
22 Feb 202448.4448.4448.4448.4448.44-
21 Feb 202447.9647.9647.9647.9647.96-
20 Feb 202447.7347.7347.7347.7347.73-
16 Feb 202447.9947.9947.9947.9947.99-
15 Feb 202448.3248.3248.3248.3248.32-
14 Feb 202447.6547.6547.6547.6547.65-
13 Feb 202447.0847.0847.0847.0847.08-
12 Feb 202448.3348.3348.3348.3348.33-
09 Feb 202447.9047.9047.9047.9047.90-
08 Feb 202447.7547.7547.7547.7547.75-
07 Feb 202447.5247.5247.5247.5247.52-
06 Feb 202447.3447.3447.3447.3447.34-
05 Feb 202447.0847.0847.0847.0847.08-
02 Feb 202447.4947.4947.4947.4947.49-
01 Feb 202447.5547.5547.5547.5547.55-
31 Jan 202447.0747.0747.0747.0747.07-
30 Jan 202447.7547.7547.7547.7547.75-
29 Jan 202447.6147.6147.6147.6147.61-
26 Jan 202447.3047.3047.3047.3047.30-
25 Jan 202447.2847.2847.2847.2847.28-
24 Jan 202446.9446.9446.9446.9446.94-
23 Jan 202447.3447.3447.3447.3447.34-
22 Jan 202447.5347.5347.5347.5347.53-
19 Jan 202447.1847.1847.1847.1847.18-
18 Jan 202446.8046.8046.8046.8046.80-
17 Jan 202446.5946.5946.5946.5946.59-
16 Jan 202446.9046.9046.9046.9046.90-
12 Jan 202447.2447.2447.2447.2447.24-
11 Jan 202447.3947.3947.3947.3947.39-
10 Jan 202447.5047.5047.5047.5047.50-
09 Jan 202447.5347.5347.5347.5347.53-
08 Jan 202447.9847.9847.9847.9847.98-
05 Jan 202447.4947.4947.4947.4947.49-
04 Jan 202447.2447.2447.2447.2447.24-
03 Jan 202447.3347.3347.3347.3347.33-
02 Jan 202448.0248.0248.0248.0248.02-
29 Dec 202347.8747.8747.8747.8747.87-
28 Dec 202348.1448.1448.1448.1448.14-
28 Dec 20230.119 Dividend
27 Dec 202348.2248.2248.2248.2248.10-
26 Dec 202348.2148.2148.2148.2148.09-
22 Dec 202347.9147.9147.9147.9147.79-
21 Dec 202347.7447.7447.7447.7447.62-
20 Dec 202347.2447.2447.2447.2447.12-
19 Dec 202347.9947.9947.9947.9947.87-
18 Dec 202347.6347.6347.6347.6347.51-
15 Dec 202347.4847.4847.4847.4847.36-
15 Dec 20230 Dividend
15 Dec 20231.115 Capital gain
14 Dec 202349.0749.0749.0749.0747.84-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...