Nuveen Dividend Value Fund Class R6 (FFEFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.20
+0.06 (0.40%)
Jul 9, 2025, 4:00 PM EDT
FFEFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | -0.27% |
| May 19, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.60 | 0.27% |
| May 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.56 | 0.90% |
| May 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.43 | 0.70% |
| May 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.33 | -0.42% |
| May 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.39 | -0.41% |
| May 12, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.45 | 2.11% |
| May 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.15 | -0.07% |
| May 8, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.16 | 0.42% |
| May 7, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.10 | 0.86% |
| May 6, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.98 | -0.21% |
| May 5, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.01 | -0.42% |
| May 2, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | 1.73% |
| May 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.84 | -0.07% |
| Apr 30, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.85 | 0.36% |
| Apr 29, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | 0.65% |