Nuveen Dividend Value Fund Class R6 (FFEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.61
+0.13 (0.90%)
May 16, 2025, 4:00 PM EDT
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.90% |
| May 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.70% |
| May 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.42% |
| May 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% |
| May 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.11% |
| May 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.07% |
| May 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.42% |
| May 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.86% |
| May 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.21% |
| May 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| May 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 1.73% |
| May 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -0.07% |
| Apr 30, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% |
| Apr 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.65% |
| Apr 28, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.15% |
| Apr 25, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.36% |
| Apr 24, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.40% |
| Apr 23, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.27% |
| Apr 22, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.60% |
| Apr 21, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.17% |
| Apr 17, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Apr 16, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.96% |
| Apr 15, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Apr 14, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.97% |
| Apr 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.28% |
| Apr 10, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.72% |
| Apr 9, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 6.58% |
| Apr 8, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.31% |
| Apr 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.69% |
| Apr 4, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -5.92% |
| Apr 3, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -4.02% |
| Apr 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.63% |
| Apr 1, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.07% |
| Mar 31, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.35% |
| Mar 28, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | -1.25% |
| Mar 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | -0.41% |
| Mar 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | -0.27% |
| Mar 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | -0.34% |
| Mar 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | 1.25% |
| Mar 21, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | -0.55% |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -0.07% |
| Mar 19, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | 0.69% |
| Mar 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | -0.35% |
| Mar 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | 1.19% |
| Mar 14, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | 1.93% |
| Mar 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.96 | -0.85% |
| Mar 12, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | -0.21% |
| Mar 11, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.11 | -0.84% |
| Mar 10, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.23 | -1.45% |
| Mar 7, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.83% |