Skip to main content
Nuveen Investment Funds, Inc. - Nuveen Dividend Value Fund (FAQIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.57
+0.03 (0.21%)
Dec 26, 2024, 4:00 PM EST

FAQIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202414.5714.5714.5714.5714.570.21%
Dec 24, 202414.5414.5414.5414.5414.540.76%
Dec 23, 202414.4314.4314.4314.4314.430.42%
Dec 20, 202414.3714.3714.3714.3714.371.13%
Dec 19, 202414.2114.2114.2114.2114.21-0.56%
Dec 18, 202414.2914.2914.2914.2914.29-2.72%
Dec 17, 202414.6914.6914.6914.6914.69-8.53%
Dec 16, 202416.0616.0616.0616.0616.06-0.74%
Dec 13, 202416.1816.1816.1816.1814.960.12%
Dec 12, 202416.1616.1616.1616.1614.94-0.68%
Dec 11, 202416.2716.2716.2716.2715.040.12%
Dec 10, 202416.2516.2516.2516.2515.02-0.91%
Dec 9, 202416.4016.4016.4016.4015.16-0.49%
Dec 6, 202416.4816.4816.4816.4815.23-0.30%
Dec 5, 202416.5316.5316.5316.5315.28-0.42%
Dec 4, 202416.6016.6016.6016.6015.340.24%
Dec 3, 202416.5616.5616.5616.5615.31-0.30%
Dec 2, 202416.6116.6116.6116.6115.35-0.36%
Nov 29, 202416.6716.6716.6716.6715.410.24%
Nov 27, 202416.6316.6316.6316.6315.37-0.48%
Nov 26, 202416.7116.7116.7116.7115.45-
Nov 25, 202416.7116.7116.7116.7115.450.48%
Nov 22, 202416.6316.6316.6316.6315.370.48%
Nov 21, 202416.5516.5516.5516.5515.300.98%
Nov 20, 202416.3916.3916.3916.3915.15-0.24%
Nov 19, 202416.4316.4316.4316.4315.19-0.18%
Nov 18, 202416.4616.4616.4616.4615.210.55%
Nov 15, 202416.3716.3716.3716.3715.13-0.43%
Nov 14, 202416.4416.4416.4416.4415.20-0.48%
Nov 13, 202416.5216.5216.5216.5215.270.06%
Nov 12, 202416.5116.5116.5116.5115.26-0.78%
Nov 11, 202416.6416.6416.6416.6415.380.60%
Nov 8, 202416.5416.5416.5416.5415.290.55%
Nov 7, 202416.4516.4516.4516.4515.210.06%
Nov 6, 202416.4416.4416.4416.4415.202.43%
Nov 5, 202416.0516.0516.0516.0514.841.26%
Nov 4, 202415.8515.8515.8515.8514.650.06%
Nov 1, 202415.8415.8415.8415.8414.64-0.31%
Oct 31, 202415.8915.8915.8915.8914.69-0.69%
Oct 30, 202416.0016.0016.0016.0014.790.13%
Oct 29, 202415.9815.9815.9815.9814.77-0.12%
Oct 28, 202416.0016.0016.0016.0014.790.44%
Oct 25, 202415.9315.9315.9315.9314.72-0.69%
Oct 24, 202416.0416.0416.0416.0414.83-0.56%
Oct 23, 202416.1316.1316.1316.1314.91-0.31%
Oct 22, 202416.1816.1816.1816.1814.960.12%
Oct 21, 202416.1616.1616.1616.1614.94-0.98%
Oct 18, 202416.3216.3216.3216.3215.09-0.06%
Oct 17, 202416.3316.3316.3316.3315.09-
Oct 16, 202416.3316.3316.3316.3315.090.99%
Oct 15, 202416.1716.1716.1716.1714.95-0.92%
Oct 14, 202416.3216.3216.3216.3215.090.68%
Oct 11, 202416.2116.2116.2116.2114.981.06%
Oct 10, 202416.0416.0416.0416.0414.83-0.31%
Oct 9, 202416.0916.0916.0916.0914.870.81%
Oct 8, 202415.9615.9615.9615.9614.750.06%
Oct 7, 202415.9515.9515.9515.9514.74-0.68%
Oct 4, 202416.0616.0616.0616.0614.840.69%
Oct 3, 202415.9515.9515.9515.9514.74-0.37%
Oct 2, 202416.0116.0116.0116.0114.80-0.12%
Oct 1, 202416.0316.0316.0316.0314.82-0.68%
Sep 30, 202416.1416.1416.1416.1414.92-0.06%
Sep 27, 202416.1516.1516.1516.1514.870.25%
Sep 26, 202416.1116.1116.1116.1114.840.56%
Sep 25, 202416.0216.0216.0216.0214.75-0.37%
Sep 24, 202416.0816.0816.0816.0814.81-0.12%
Sep 23, 202416.1016.1016.1016.1014.830.31%
Sep 20, 202416.0516.0516.0516.0514.78-0.25%
Sep 19, 202416.0916.0916.0916.0914.821.07%
Sep 18, 202415.9215.9215.9215.9214.66-0.13%
Sep 17, 202415.9415.9415.9415.9414.680.13%
Sep 16, 202415.9215.9215.9215.9214.660.70%
Sep 13, 202415.8115.8115.8115.8114.560.83%
Sep 12, 202415.6815.6815.6815.6814.440.51%
Sep 11, 202415.6015.6015.6015.6014.37-
Sep 10, 202415.6015.6015.6015.6014.370.06%
Sep 9, 202415.5915.5915.5915.5914.360.84%
Sep 6, 202415.4615.4615.4615.4614.24-1.21%
Sep 5, 202415.6515.6515.6515.6514.41-0.57%
Sep 4, 202415.7415.7415.7415.7414.50-0.13%
Sep 3, 202415.7615.7615.7615.7614.51-1.19%
Aug 30, 202415.9515.9515.9515.9514.690.95%
Aug 29, 202415.8015.8015.8015.8014.550.51%
Aug 28, 202415.7215.7215.7215.7214.48-0.25%
Aug 27, 202415.7615.7615.7615.7614.51-0.06%
Aug 26, 202415.7715.7715.7715.7714.520.06%
Aug 23, 202415.7615.7615.7615.7614.511.09%
Aug 22, 202415.5915.5915.5915.5914.36-0.19%
Aug 21, 202415.6215.6215.6215.6214.390.45%
Aug 20, 202415.5515.5515.5515.5514.32-0.45%
Aug 19, 202415.6215.6215.6215.6214.390.64%
Aug 16, 202415.5215.5215.5215.5214.290.19%
Aug 15, 202415.4915.4915.4915.4914.270.98%
Aug 14, 202415.3415.3415.3415.3414.130.59%
Aug 13, 202415.2515.2515.2515.2514.040.93%
Aug 12, 202415.1115.1115.1115.1113.92-0.26%
Aug 9, 202415.1515.1515.1515.1513.950.40%
Aug 8, 202415.0915.0915.0915.0913.901.82%
Aug 7, 202414.8214.8214.8214.8213.65-0.54%
Aug 6, 202414.9014.9014.9014.9013.720.74%