Nuveen Dividend Value Fund Class R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.04
-0.17 (-1.12%)
Aug 1, 2025, 4:00 PM EDT
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.20% |
| Jul 7, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.78% |
| Jul 3, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.79% |
| Jul 2, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.07% |
| Jul 1, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.86% |
| Jun 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.07% |
| Jun 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.97 | 0.33% |
| Jun 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.92 | 0.94% |
| Jun 25, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.78 | -0.60% |
| Jun 24, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.87 | 1.29% |
| Jun 23, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | 0.82% |
| Jun 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | 0.07% |
| Jun 18, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 0.07% |
| Jun 17, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.54 | -0.75% |
| Jun 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 0.68% |
| Jun 13, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | -1.28% |
| Jun 12, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.74 | 0.41% |
| Jun 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.68 | 0.20% |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.65 | 0.41% |
| Jun 9, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.59 | - |
| Jun 6, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.59 | 0.97% |
| Jun 5, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | 0.07% |
| Jun 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.44 | -0.34% |
| Jun 3, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.49 | 0.62% |
| Jun 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | - |
| May 30, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | 0.14% |
| May 29, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.38 | 0.49% |
| May 28, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -0.62% |
| May 27, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.40 | 1.83% |
| May 23, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.14 | -0.21% |
| May 22, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.17 | -0.49% |
| May 21, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.24 | -2.19% |