Nuveen Dividend Value Fund Class R6 (FFEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.50
+0.12 (0.83%)
Mar 7, 2025, 4:00 PM EST
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.84% |
| Mar 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.45% |
| Mar 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.83% |
| Mar 6, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.24% |
| Mar 5, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.76% |
| Mar 4, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.17% |
| Mar 3, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Feb 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.43% |
| Feb 27, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.68% |
| Feb 26, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.27% |
| Feb 25, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.14% |
| Feb 24, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.14% |
| Feb 21, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| Feb 20, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.27% |
| Feb 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.40% |
| Feb 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.20% |
| Feb 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -0.20% |
| Feb 13, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.47% |
| Feb 12, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.80% |
| Feb 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Feb 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.33% |
| Feb 7, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.60% |
| Feb 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.13% |
| Feb 5, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.80% |
| Feb 4, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.13% |
| Feb 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.53% |
| Jan 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.46% |
| Jan 30, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.93% |
| Jan 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Jan 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% |
| Jan 27, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.46% |
| Jan 24, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| Jan 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.80% |
| Jan 22, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.27% |
| Jan 21, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.48% |
| Jan 17, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.41% |
| Jan 16, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.68% |
| Jan 15, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 1.24% |
| Jan 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.76% |
| Jan 13, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.63% |
| Jan 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -1.44% |
| Jan 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.21% |
| Jan 7, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.34% |
| Jan 6, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| Jan 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% |
| Jan 2, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.28% |
| Dec 31, 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.21% |
| Dec 30, 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.37% |
| Dec 27, 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | -0.81% |
| Dec 26, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.67 | 0.14% |