Nuveen Dividend Value Fund Class R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.27
+0.05 (0.31%)
At close: Apr 24, 2026
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.31% |
| Apr 23, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.81% |
| Apr 22, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% |
| Apr 21, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.62% |
| Apr 20, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.19% |
| Apr 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.06% |
| Apr 16, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.19% |
| Apr 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.44% |
| Apr 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.31% |
| Apr 13, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.88% |
| Apr 10, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.38% |
| Apr 9, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.63% |
| Apr 8, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.79% |
| Apr 7, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.39% |
| Apr 6, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.59% |
| Apr 2, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.20% |
| Apr 1, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.73% |
| Mar 31, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 2.09% |
| Mar 30, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.76 | -0.34% |
| Mar 27, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.81 | -1.52% |
| Mar 26, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.04 | -1.37% |
| Mar 25, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 0.46% |
| Mar 24, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.18 | 0.53% |
| Mar 23, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | 0.87% |
| Mar 20, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | -1.31% |
| Mar 19, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.17 | 0.07% |
| Mar 18, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.16 | -1.17% |
| Mar 17, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.34 | 0.52% |
| Mar 16, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.26 | 0.72% |
| Mar 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 0.20% |
| Mar 12, 2026 | 15.17 | 15.17 | 15.17 | 15.17 | 15.12 | -1.56% |
| Mar 11, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | -0.39% |
| Mar 10, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.41 | -0.39% |
| Mar 9, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.47 | 0.78% |
| Mar 6, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.35 | -1.72% |
| Mar 5, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.62 | -1.20% |
| Mar 4, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.81 | 0.44% |
| Mar 3, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -1.37% |
| Mar 2, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 15.96 | -0.12% |
| Feb 27, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | -0.31% |
| Feb 26, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | - |
| Feb 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.03 | 0.63% |
| Feb 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | 0.57% |
| Feb 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | -1.12% |
| Feb 20, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.02 | 0.56% |
| Feb 19, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | -0.31% |
| Feb 18, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.98 | 0.25% |
| Feb 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | 0.06% |
| Feb 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.93 | 0.82% |
| Feb 12, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.80 | -1.49% |