Nasdaq - Delayed Quote USD

Nuveen Small Cap Growth Opp R6 (FMPFX)

34.62 -0.45 (-1.28%)
As of 8:05 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 34.62 34.62 34.62 34.62 34.62 -
Oct 30, 2024 35.07 35.07 35.07 35.07 35.07 -
Oct 29, 2024 35.25 35.25 35.25 35.25 35.25 -
Oct 28, 2024 34.98 34.98 34.98 34.98 34.98 -
Oct 25, 2024 34.52 34.52 34.52 34.52 34.52 -
Oct 24, 2024 34.39 34.39 34.39 34.39 34.39 -
Oct 23, 2024 34.39 34.39 34.39 34.39 34.39 -
Oct 22, 2024 34.75 34.75 34.75 34.75 34.75 -
Oct 21, 2024 34.95 34.95 34.95 34.95 34.95 -
Oct 18, 2024 35.33 35.33 35.33 35.33 35.33 -
Oct 17, 2024 35.49 35.49 35.49 35.49 35.49 -
Oct 16, 2024 35.60 35.60 35.60 35.60 35.60 -
Oct 15, 2024 35.21 35.21 35.21 35.21 35.21 -
Oct 14, 2024 35.40 35.40 35.40 35.40 35.40 -
Oct 11, 2024 35.20 35.20 35.20 35.20 35.20 -
Oct 10, 2024 34.40 34.40 34.40 34.40 34.40 -
Oct 9, 2024 34.55 34.55 34.55 34.55 34.55 -
Oct 8, 2024 34.42 34.42 34.42 34.42 34.42 -
Oct 7, 2024 34.18 34.18 34.18 34.18 34.18 -
Oct 4, 2024 34.60 34.60 34.60 34.60 34.60 -
Oct 3, 2024 34.03 34.03 34.03 34.03 34.03 -
Oct 2, 2024 34.11 34.11 34.11 34.11 34.11 -
Oct 1, 2024 34.05 34.05 34.05 34.05 34.05 -
Sep 30, 2024 34.51 34.51 34.51 34.51 34.51 -
Sep 27, 2024 34.48 34.48 34.48 34.48 34.48 -
Sep 26, 2024 34.28 34.28 34.28 34.28 34.28 -
Sep 25, 2024 34.14 34.14 34.14 34.14 34.14 -
Sep 24, 2024 34.39 34.39 34.39 34.39 34.39 -
Sep 23, 2024 34.41 34.41 34.41 34.41 34.41 -
Sep 20, 2024 34.38 34.38 34.38 34.38 34.38 -
Sep 19, 2024 34.58 34.58 34.58 34.58 34.58 -
Sep 18, 2024 33.82 33.82 33.82 33.82 33.82 -
Sep 17, 2024 33.83 33.83 33.83 33.83 33.83 -
Sep 16, 2024 33.68 33.68 33.68 33.68 33.68 -
Sep 13, 2024 33.65 33.65 33.65 33.65 33.65 -
Sep 12, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 11, 2024 32.60 32.60 32.60 32.60 32.60 -
Sep 10, 2024 32.32 32.32 32.32 32.32 32.32 -
Sep 9, 2024 32.46 32.46 32.46 32.46 32.46 -
Sep 6, 2024 32.34 32.34 32.34 32.34 32.34 -
Sep 5, 2024 33.13 33.13 33.13 33.13 33.13 -
Sep 4, 2024 33.32 33.32 33.32 33.32 33.32 -
Sep 3, 2024 33.25 33.25 33.25 33.25 33.25 -
Aug 30, 2024 34.44 34.44 34.44 34.44 34.44 -
Aug 29, 2024 34.17 34.17 34.17 34.17 34.17 -
Aug 28, 2024 34.07 34.07 34.07 34.07 34.07 -
Aug 27, 2024 34.31 34.31 34.31 34.31 34.31 -
Aug 26, 2024 34.42 34.42 34.42 34.42 34.42 -
Aug 23, 2024 34.54 34.54 34.54 34.54 34.54 -
Aug 22, 2024 33.69 33.69 33.69 33.69 33.69 -
Aug 21, 2024 33.97 33.97 33.97 33.97 33.97 -
Aug 20, 2024 33.38 33.38 33.38 33.38 33.38 -
Aug 19, 2024 33.60 33.60 33.60 33.60 33.60 -
Aug 16, 2024 33.27 33.27 33.27 33.27 33.27 -
Aug 15, 2024 33.27 33.27 33.27 33.27 33.27 -
Aug 14, 2024 32.54 32.54 32.54 32.54 32.54 -
Aug 13, 2024 32.58 32.58 32.58 32.58 32.58 -
Aug 12, 2024 32.10 32.10 32.10 32.10 32.10 -
Aug 9, 2024 32.28 32.28 32.28 32.28 32.28 -
Aug 8, 2024 32.17 32.17 32.17 32.17 32.17 -
Aug 7, 2024 31.46 31.46 31.46 31.46 31.46 -
Aug 6, 2024 31.98 31.98 31.98 31.98 31.98 -
Aug 5, 2024 31.48 31.48 31.48 31.48 31.48 -
Aug 2, 2024 33.49 33.49 33.49 33.49 33.49 -
Aug 1, 2024 33.49 33.49 33.49 33.49 33.49 -
Jul 31, 2024 34.51 34.51 34.51 34.51 34.51 -
Jul 30, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 29, 2024 34.07 34.07 34.07 34.07 34.07 -
Jul 26, 2024 34.37 34.37 34.37 34.37 34.37 -
Jul 25, 2024 33.77 33.77 33.77 33.77 33.77 -
Jul 24, 2024 33.59 33.59 33.59 33.59 33.59 -
Jul 23, 2024 34.39 34.39 34.39 34.39 34.39 -
Jul 22, 2024 34.10 34.10 34.10 34.10 34.10 -
Jul 19, 2024 33.65 33.65 33.65 33.65 33.65 -
Jul 18, 2024 33.82 33.82 33.82 33.82 33.82 -
Jul 17, 2024 34.49 34.49 34.49 34.49 34.49 -
Jul 16, 2024 35.13 35.13 35.13 35.13 35.13 -
Jul 15, 2024 34.24 34.24 34.24 34.24 34.24 -
Jul 12, 2024 33.74 33.74 33.74 33.74 33.74 -
Jul 11, 2024 33.41 33.41 33.41 33.41 33.41 -
Jul 10, 2024 32.48 32.48 32.48 32.48 32.48 -
Jul 9, 2024 31.99 31.99 31.99 31.99 31.99 -
Jul 8, 2024 32.19 32.19 32.19 32.19 32.19 -
Jul 5, 2024 32.07 32.07 32.07 32.07 32.07 -
Jul 3, 2024 32.05 32.05 32.05 32.05 32.05 -
Jul 2, 2024 31.99 31.99 31.99 31.99 31.99 -
Jul 1, 2024 31.99 31.99 31.99 31.99 31.99 -
Jun 28, 2024 32.32 32.32 32.32 32.32 32.32 -
Jun 27, 2024 32.18 32.18 32.18 32.18 32.18 -
Jun 26, 2024 31.82 31.82 31.82 31.82 31.82 -
Jun 25, 2024 31.90 31.90 31.90 31.90 31.90 -
Jun 24, 2024 31.94 31.94 31.94 31.94 31.94 -
Jun 21, 2024 31.90 31.90 31.90 31.90 31.90 -
Jun 20, 2024 31.97 31.97 31.97 31.97 31.97 -
Jun 18, 2024 32.18 32.18 32.18 32.18 32.18 -
Jun 17, 2024 32.01 32.01 32.01 32.01 32.01 -
Jun 14, 2024 31.68 31.68 31.68 31.68 31.68 -
Jun 13, 2024 32.04 32.04 32.04 32.04 32.04 -
Jun 12, 2024 32.29 32.29 32.29 32.29 32.29 -
Jun 11, 2024 31.87 31.87 31.87 31.87 31.87 -
Jun 10, 2024 32.00 32.00 32.00 32.00 32.00 -
Jun 7, 2024 31.85 31.85 31.85 31.85 31.85 -
Jun 6, 2024 32.16 32.16 32.16 32.16 32.16 -
Jun 5, 2024 32.33 32.33 32.33 32.33 32.33 -
Jun 4, 2024 31.82 31.82 31.82 31.82 31.82 -
Jun 3, 2024 32.10 32.10 32.10 32.10 32.10 -
May 31, 2024 32.31 32.31 32.31 32.31 32.31 -
May 30, 2024 32.11 32.11 32.11 32.11 32.11 -
May 29, 2024 32.07 32.07 32.07 32.07 32.07 -
May 28, 2024 32.43 32.43 32.43 32.43 32.43 -
May 24, 2024 32.52 32.52 32.52 32.52 32.52 -
May 23, 2024 32.07 32.07 32.07 32.07 32.07 -
May 22, 2024 32.41 32.41 32.41 32.41 32.41 -
May 21, 2024 32.65 32.65 32.65 32.65 32.65 -
May 20, 2024 32.71 32.71 32.71 32.71 32.71 -
May 17, 2024 32.57 32.57 32.57 32.57 32.57 -
May 16, 2024 32.61 32.61 32.61 32.61 32.61 -
May 15, 2024 32.82 32.82 32.82 32.82 32.82 -
May 14, 2024 32.31 32.31 32.31 32.31 32.31 -
May 13, 2024 31.96 31.96 31.96 31.96 31.96 -
May 10, 2024 32.17 32.17 32.17 32.17 32.17 -
May 9, 2024 32.47 32.47 32.47 32.47 32.47 -
May 8, 2024 32.17 32.17 32.17 32.17 32.17 -
May 7, 2024 32.45 32.45 32.45 32.45 32.45 -
May 6, 2024 32.31 32.31 32.31 32.31 32.31 -
May 3, 2024 31.84 31.84 31.84 31.84 31.84 -
May 2, 2024 31.76 31.76 31.76 31.76 31.76 -
May 1, 2024 31.34 31.34 31.34 31.34 31.34 -
Apr 30, 2024 31.41 31.41 31.41 31.41 31.41 -
Apr 29, 2024 31.96 31.96 31.96 31.96 31.96 -
Apr 26, 2024 31.79 31.79 31.79 31.79 31.79 -
Apr 25, 2024 31.47 31.47 31.47 31.47 31.47 -
Apr 24, 2024 31.69 31.69 31.69 31.69 31.69 -
Apr 23, 2024 31.85 31.85 31.85 31.85 31.85 -
Apr 22, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 19, 2024 31.00 31.00 31.00 31.00 31.00 -
Apr 18, 2024 31.30 31.30 31.30 31.30 31.30 -
Apr 17, 2024 31.53 31.53 31.53 31.53 31.53 -
Apr 16, 2024 31.93 31.93 31.93 31.93 31.93 -
Apr 15, 2024 31.81 31.81 31.81 31.81 31.81 -
Apr 12, 2024 32.17 32.17 32.17 32.17 32.17 -
Apr 11, 2024 32.84 32.84 32.84 32.84 32.84 -
Apr 10, 2024 32.64 32.64 32.64 32.64 32.64 -
Apr 9, 2024 33.25 33.25 33.25 33.25 33.25 -
Apr 8, 2024 33.18 33.18 33.18 33.18 33.18 -
Apr 5, 2024 33.05 33.05 33.05 33.05 33.05 -
Apr 4, 2024 32.75 32.75 32.75 32.75 32.75 -
Apr 3, 2024 33.15 33.15 33.15 33.15 33.15 -
Apr 2, 2024 32.97 32.97 32.97 32.97 32.97 -
Apr 1, 2024 33.58 33.58 33.58 33.58 33.58 -
Mar 28, 2024 33.85 33.85 33.85 33.85 33.85 -
Mar 27, 2024 33.57 33.57 33.57 33.57 33.57 -
Mar 26, 2024 33.03 33.03 33.03 33.03 33.03 -
Mar 25, 2024 33.05 33.05 33.05 33.05 33.05 -
Mar 22, 2024 33.11 33.11 33.11 33.11 33.11 -
Mar 21, 2024 33.45 33.45 33.45 33.45 33.45 -
Mar 20, 2024 33.06 33.06 33.06 33.06 33.06 -
Mar 19, 2024 32.76 32.76 32.76 32.76 32.76 -
Mar 18, 2024 32.64 32.64 32.64 32.64 32.64 -
Mar 15, 2024 32.69 32.69 32.69 32.69 32.69 -
Mar 14, 2024 32.87 32.87 32.87 32.87 32.87 -
Mar 13, 2024 33.36 33.36 33.36 33.36 33.36 -
Mar 12, 2024 33.31 33.31 33.31 33.31 33.31 -
Mar 11, 2024 33.11 33.11 33.11 33.11 33.11 -
Mar 8, 2024 33.45 33.45 33.45 33.45 33.45 -
Mar 7, 2024 33.68 33.68 33.68 33.68 33.68 -
Mar 6, 2024 33.44 33.44 33.44 33.44 33.44 -
Mar 5, 2024 33.16 33.16 33.16 33.16 33.16 -
Mar 4, 2024 33.42 33.42 33.42 33.42 33.42 -
Mar 1, 2024 33.34 33.34 33.34 33.34 33.34 -
Feb 29, 2024 33.02 33.02 33.02 33.02 33.02 -
Feb 28, 2024 32.81 32.81 32.81 32.81 32.81 -
Feb 27, 2024 33.19 33.19 33.19 33.19 33.19 -
Feb 26, 2024 32.94 32.94 32.94 32.94 32.94 -
Feb 23, 2024 32.72 32.72 32.72 32.72 32.72 -
Feb 22, 2024 32.64 32.64 32.64 32.64 32.64 -
Feb 21, 2024 31.97 31.97 31.97 31.97 31.97 -
Feb 20, 2024 32.16 32.16 32.16 32.16 32.16 -
Feb 16, 2024 32.66 32.66 32.66 32.66 32.66 -
Feb 15, 2024 33.02 33.02 33.02 33.02 33.02 -
Feb 14, 2024 32.31 32.31 32.31 32.31 32.31 -
Feb 13, 2024 31.59 31.59 31.59 31.59 31.59 -
Feb 12, 2024 32.55 32.55 32.55 32.55 32.55 -
Feb 9, 2024 32.22 32.22 32.22 32.22 32.22 -
Feb 8, 2024 31.70 31.70 31.70 31.70 31.70 -
Feb 7, 2024 31.14 31.14 31.14 31.14 31.14 -
Feb 6, 2024 30.97 30.97 30.97 30.97 30.97 -
Feb 5, 2024 30.75 30.75 30.75 30.75 30.75 -
Feb 2, 2024 31.00 31.00 31.00 31.00 31.00 -
Feb 1, 2024 30.90 30.90 30.90 30.90 30.90 -
Jan 31, 2024 30.35 30.35 30.35 30.35 30.35 -
Jan 30, 2024 30.97 30.97 30.97 30.97 30.97 -
Jan 29, 2024 31.10 31.10 31.10 31.10 31.10 -
Jan 26, 2024 30.56 30.56 30.56 30.56 30.56 -
Jan 25, 2024 30.69 30.69 30.69 30.69 30.69 -
Jan 24, 2024 30.54 30.54 30.54 30.54 30.54 -
Jan 23, 2024 30.83 30.83 30.83 30.83 30.83 -
Jan 22, 2024 30.84 30.84 30.84 30.84 30.84 -
Jan 19, 2024 30.34 30.34 30.34 30.34 30.34 -
Jan 18, 2024 30.05 30.05 30.05 30.05 30.05 -
Jan 17, 2024 29.85 29.85 29.85 29.85 29.85 -
Jan 16, 2024 30.03 30.03 30.03 30.03 30.03 -
Jan 12, 2024 30.19 30.19 30.19 30.19 30.19 -
Jan 11, 2024 30.13 30.13 30.13 30.13 30.13 -
Jan 10, 2024 30.14 30.14 30.14 30.14 30.14 -
Jan 9, 2024 30.07 30.07 30.07 30.07 30.07 -
Jan 8, 2024 30.13 30.13 30.13 30.13 30.13 -
Jan 5, 2024 29.37 29.37 29.37 29.37 29.37 -
Jan 4, 2024 29.45 29.45 29.45 29.45 29.45 -
Jan 3, 2024 29.45 29.45 29.45 29.45 29.45 -
Jan 2, 2024 30.34 30.34 30.34 30.34 30.34 -
Dec 29, 2023 30.64 30.64 30.64 30.64 30.64 -
Dec 28, 2023 31.01 31.01 31.01 31.01 31.01 -
Dec 27, 2023 31.15 31.15 31.15 31.15 31.15 -
Dec 26, 2023 31.00 31.00 31.00 31.00 31.00 -
Dec 22, 2023 30.64 30.64 30.64 30.64 30.64 -
Dec 21, 2023 30.39 30.39 30.39 30.39 30.39 -
Dec 20, 2023 29.86 29.86 29.86 29.86 29.86 -
Dec 19, 2023 30.44 30.44 30.44 30.44 30.44 -
Dec 18, 2023 29.97 29.97 29.97 29.97 29.97 -
Dec 15, 2023 29.92 29.92 29.92 29.92 29.92 -
Dec 14, 2023 30.19 30.19 30.19 30.19 30.19 -
Dec 13, 2023 29.58 29.58 29.58 29.58 29.58 -
Dec 12, 2023 28.87 28.87 28.87 28.87 28.87 -
Dec 11, 2023 28.69 28.69 28.69 28.69 28.69 -
Dec 8, 2023 28.59 28.59 28.59 28.59 28.59 -
Dec 7, 2023 28.36 28.36 28.36 28.36 28.36 -
Dec 6, 2023 28.28 28.28 28.28 28.28 28.28 -
Dec 5, 2023 28.57 28.57 28.57 28.57 28.57 -
Dec 4, 2023 29.00 29.00 29.00 29.00 29.00 -
Dec 1, 2023 28.72 28.72 28.72 28.72 28.72 -
Nov 30, 2023 28.02 28.02 28.02 28.02 28.02 -
Nov 29, 2023 27.76 27.76 27.76 27.76 27.76 -
Nov 28, 2023 27.63 27.63 27.63 27.63 27.63 -
Nov 27, 2023 27.88 27.88 27.88 27.88 27.88 -
Nov 24, 2023 27.89 27.89 27.89 27.89 27.89 -
Nov 22, 2023 27.72 27.72 27.72 27.72 27.72 -
Nov 21, 2023 27.51 27.51 27.51 27.51 27.51 -
Nov 20, 2023 27.70 27.70 27.70 27.70 27.70 -
Nov 17, 2023 27.48 27.48 27.48 27.48 27.48 -
Nov 16, 2023 27.23 27.23 27.23 27.23 27.23 -
Nov 15, 2023 27.59 27.59 27.59 27.59 27.59 -
Nov 14, 2023 27.56 27.56 27.56 27.56 27.56 -
Nov 13, 2023 26.28 26.28 26.28 26.28 26.28 -
Nov 10, 2023 26.24 26.24 26.24 26.24 26.24 -
Nov 9, 2023 25.91 25.91 25.91 25.91 25.91 -
Nov 8, 2023 26.38 26.38 26.38 26.38 26.38 -
Nov 7, 2023 26.64 26.64 26.64 26.64 26.64 -
Nov 6, 2023 26.47 26.47 26.47 26.47 26.47 -
Nov 3, 2023 26.65 26.65 26.65 26.65 26.65 -
Nov 2, 2023 26.00 26.00 26.00 26.00 26.00 -
Nov 1, 2023 25.46 25.46 25.46 25.46 25.46 -

Related Tickers