Nuveen Dividend Value R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.43
-0.13 (-0.79%)
At close: Dec 12, 2025
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -0.79% |
| Dec 11, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.73% |
| Dec 10, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.36% |
| Dec 9, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.12% |
| Dec 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.55% |
| Dec 5, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| Dec 4, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| Dec 3, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.37% |
| Dec 2, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.06% |
| Dec 1, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.85% |
| Nov 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Nov 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Nov 25, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.50% |
| Nov 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.82% |
| Nov 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.79% |
| Nov 20, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.01% |
| Nov 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | - |
| Nov 18, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.19% |
| Nov 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.75% |
| Nov 14, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.44% |
| Nov 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.36% |
| Nov 12, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.31% |
| Nov 11, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.56% |
| Nov 10, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Nov 7, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.82% |
| Nov 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.63% |
| Nov 5, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.44% |
| Nov 4, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.38% |
| Nov 3, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.13% |
| Oct 31, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.25% |
| Oct 30, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -0.88% |
| Oct 29, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.50% |
| Oct 28, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.62% |
| Oct 27, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.62% |
| Oct 24, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.63% |
| Oct 23, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.38% |
| Oct 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.31% |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.06% |
| Oct 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.01% |
| Oct 17, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.57% |
| Oct 16, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -1.13% |
| 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% |