Nuveen Dividend Value Fund Class C (FFECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.15
+0.04 (0.28%)
Jun 27, 2025, 4:00 PM EDT
FFECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.35% |
| Jun 27, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.14 | 0.28% |
| Jun 26, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.10 | 0.93% |
| Jun 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.97 | -0.57% |
| Jun 24, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.05 | 1.30% |
| Jun 23, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.87 | 0.80% |
| Jun 20, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | - |
| Jun 18, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | 0.15% |
| Jun 17, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.74 | -0.79% |
| Jun 16, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.85 | 0.65% |
| Jun 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.76 | -1.22% |
| Jun 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.93 | 0.36% |
| Jun 11, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.88 | 0.22% |
| Jun 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.85 | 0.36% |
| Jun 9, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | - |
| Jun 6, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.80 | 1.02% |
| Jun 5, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.66 | - |
| Jun 4, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.66 | -0.36% |
| Jun 3, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.71 | 0.66% |
| Jun 2, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | - |
| May 30, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | 0.15% |
| May 29, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.60 | 0.44% |
| May 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.54 | -0.59% |
| May 27, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | 1.87% |
| May 23, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.37 | -0.30% |
| May 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.41 | -0.45% |
| May 21, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.47 | -2.18% |
| May 20, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.77 | -0.36% |
| May 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.82 | 0.29% |
| May 16, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.78 | 0.95% |
| May 15, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.65 | 0.66% |
| May 14, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.56 | -0.44% |
| May 13, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.62 | -0.37% |
| May 12, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.67 | 2.09% |
| May 9, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.39 | -0.07% |
| May 8, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.40 | 0.37% |
| May 7, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.35 | 0.91% |
| May 6, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.23 | -0.23% |
| May 5, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.26 | -0.45% |
| May 2, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.32 | 1.76% |
| May 1, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.09 | -0.08% |
| Apr 30, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.10 | 0.31% |
| Apr 29, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.06 | 0.62% |
| Apr 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.98 | 0.23% |
| Apr 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.95 | -0.38% |
| Apr 24, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.00 | 1.40% |
| Apr 23, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.82 | 1.26% |
| Apr 22, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.66 | 2.59% |
| Apr 21, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.34 | -2.22% |
| Apr 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.62 | -0.08% |