Nuveen Dividend Value R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.43
-0.33 (-2.09%)
Oct 10, 2025, 4:00 PM EDT
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 0.57% |
| Oct 14, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.15% |
| Oct 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.10% |
| Oct 10, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -2.09% |
| Oct 9, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.63% |
| Oct 8, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Oct 7, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.50% |
| Oct 6, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | - |
| Oct 3, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.38% |
| Oct 2, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.06% |
| Oct 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% |
| Sep 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.06% |
| Sep 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.95% |
| Sep 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.63% |
| Sep 24, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.38% |
| Sep 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.13% |
| Sep 22, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.06% |
| Sep 19, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.13% |
| Sep 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% |
| Sep 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.13% |
| Sep 16, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.44% |
| Sep 15, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.13% |
| Sep 12, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% |
| Sep 11, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.21% |
| Sep 10, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.13% |
| Sep 9, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | 0.19% |
| Sep 8, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.19% |
| Sep 5, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.13% |
| Sep 4, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.96% |
| Sep 3, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.06% |
| Sep 2, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.83% |
| Aug 29, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.13% |
| Aug 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.13% |
| Aug 27, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.32% |
| Aug 26, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | - |
| Aug 25, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.57% |
| Aug 22, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.94% |
| Aug 21, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.45% |
| Aug 20, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -0.06% |
| Aug 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.39% |
| Aug 18, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -0.06% |
| Aug 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Aug 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.26% |
| Aug 13, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.58% |
| Aug 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.57% |
| Aug 11, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.20% |
| Aug 8, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.79% |
| Aug 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.26% |
| Aug 6, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |