Nuveen Dividend Value R6 (FFEFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.22
+0.17 (1.00%)
At close: Oct 9, 2026
FFEFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.00% |
| Oct 8, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.12% |
| Oct 7, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.29% |
| Oct 6, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.59% |
| Oct 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.47% |
| Oct 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% |
| Oct 1, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% |
| Sep 30, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.42% |
| Sep 29, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.92 | -0.47% |
| Sep 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.00 | -0.81% |
| Sep 25, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.14 | 0.70% |
| Sep 24, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.02 | 0.06% |
| Sep 23, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.01 | -0.52% |
| Sep 22, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | -0.41% |
| Sep 21, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.17 | 0.58% |
| Sep 18, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.07 | -0.17% |
| Sep 17, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.10 | 0.70% |
| Sep 16, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.98 | -1.10% |
| Sep 15, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.17 | -0.58% |
| Sep 14, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.27 | -0.46% |
| Sep 11, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | 0.87% |
| Sep 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.20 | -0.41% |
| Sep 9, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.27 | -0.86% |
| Sep 8, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.42 | -0.57% |
| Sep 4, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | -0.57% |
| Sep 3, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 0.80% |
| Sep 2, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.48 | 0.45% |
| Sep 1, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.40 | -0.51% |
| Aug 31, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.49 | -0.74% |
| Aug 28, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 0.23% |
| Aug 27, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.58 | -0.68% |
| Aug 26, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | 0.11% |
| Aug 25, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.68 | - |
| Aug 24, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.68 | 0.45% |
| Aug 21, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.60 | 0.28% |
| Aug 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -0.96% |
| Aug 19, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.72 | 0.23% |
| Aug 18, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.68 | -0.28% |
| Aug 17, 2026 | 17.78 | 17.78 | 17.78 | 17.78 | 17.73 | -0.72% |
| Aug 14, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.86 | -0.06% |
| Aug 13, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | 0.11% |
| Aug 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 0.06% |
| Aug 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | - |
| Aug 10, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | - |
| Aug 7, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 0.56% |
| Aug 6, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.74 | -0.33% |
| Aug 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.80 | -0.22% |
| Aug 4, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.84 | 0.73% |
| Aug 3, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.71 | 1.08% |
| Jul 31, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.52 | 0.80% |