UK markets open in 32 minutes
NIKKEI 225
40,912.37 -1.28 (-0.00%) HANG SENG
17,873.88 -154.40 (-0.86%) CRUDE OIL
83.67 -0.21 (-0.25%) GOLD FUTURES
2,373.90 +4.50 (+0.19%) DOW
39,308.00 -23.90 (-0.06%) Bitcoin GBP
42,433.80 -3,521.70 (-7.66%)
Nuveen NWQ Large-Cap Value I (NQCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 02 Jul 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 01 Jul 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 28 Jun 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 27 Jun 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 26 Jun 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 25 Jun 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 24 Jun 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 21 Jun 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 20 Jun 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 18 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 17 Jun 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 14 Jun 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 13 Jun 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 12 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 11 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 10 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 07 Jun 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 06 Jun 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 05 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 04 Jun 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 03 Jun 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 31 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 30 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 29 May 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 28 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 24 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 23 May 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 22 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 21 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 20 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 17 May 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 16 May 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 15 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 14 May 2024 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | - |
| 13 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 10 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 09 May 2024 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| 08 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 07 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 06 May 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 03 May 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 02 May 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 01 May 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 30 Apr 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 29 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 26 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 25 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 24 Apr 2024 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
| 23 Apr 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 22 Apr 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 19 Apr 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 18 Apr 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 17 Apr 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 16 Apr 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 15 Apr 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 12 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 11 Apr 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 10 Apr 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 09 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 08 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 05 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 04 Apr 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 03 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 02 Apr 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 01 Apr 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
| 28 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| 27 Mar 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Mar 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 25 Mar 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 22 Mar 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 21 Mar 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Mar 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 19 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 18 Mar 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 15 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 14 Mar 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 13 Mar 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| 12 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| 11 Mar 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 08 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 07 Mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| 06 Mar 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
| 05 Mar 2024 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
| 04 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 01 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 29 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 28 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 27 Feb 2024 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| 26 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 23 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 22 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 21 Feb 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 20 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 16 Feb 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 15 Feb 2024 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
| 14 Feb 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
| 13 Feb 2024 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| 12 Feb 2024 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
| 09 Feb 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| *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.