Nuveen Dividend Value R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.83
-0.09 (-0.57%)
Sep 12, 2025, 4:00 PM EDT
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.26% |
| Aug 4, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.00% |
| Aug 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.12% |
| Jul 31, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.65% |
| Jul 30, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.39% |
| Jul 29, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.19% |
| Jul 28, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% |
| Jul 25, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.65% |
| Jul 24, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.26% |
| Jul 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.72% |
| Jul 22, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.59% |
| Jul 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.07% |
| Jul 18, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.07% |
| Jul 17, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.46% |
| Jul 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.33% |
| Jul 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.85% |
| Jul 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.13% |
| Jul 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.39% |
| Jul 10, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.46% |
| Jul 9, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.40% |