Nuveen Dividend Value Fund Class A (FFEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.13
+0.11 (0.78%)
Mar 5, 2025, 4:00 PM EST
FFEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.23% |
| Mar 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.42% |
| Mar 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Mar 6, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -1.20% |
| Mar 5, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.78% |
| Mar 4, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -2.16% |
| Mar 3, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.90% |
| Feb 28, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.40% |
| Feb 27, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% |
| Feb 26, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.28% |
| Feb 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.21% |
| Feb 24, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Feb 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.31% |
| Feb 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Feb 19, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.41% |
| Feb 18, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Feb 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.21% |
| Feb 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.48% |
| Feb 12, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.82% |
| Feb 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| Feb 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.28% |
| Feb 7, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Feb 6, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.14% |
| Feb 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.76% |
| Feb 4, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.07% |
| Feb 3, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Jan 31, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.48% |
| Jan 30, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.89% |
| Jan 29, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.07% |
| Jan 28, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.68% |
| Jan 27, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.48% |
| Jan 24, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Jan 23, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.82% |
| Jan 22, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% |
| Jan 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 1.45% |
| Jan 17, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| Jan 16, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.70% |
| Jan 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.20% |
| Jan 14, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.79% |
| Jan 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| Jan 10, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.42% |
| Jan 8, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.21% |
| Jan 7, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.35% |
| Jan 6, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.14% |
| Jan 3, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.93% |
| Jan 2, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.21% |
| Dec 31, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.14% |
| Dec 30, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.27% |
| Dec 27, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.14 | -0.77% |
| Dec 26, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.25 | 0.14% |