Nuveen Dividend Value Fund Class A (FFEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
+0.13 (0.92%)
May 16, 2025, 4:00 PM EDT
FFEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.92% |
| May 15, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.72% |
| May 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.43% |
| May 13, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.36% |
| May 12, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 2.03% |
| May 9, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| May 8, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.36% |
| May 7, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.88% |
| May 6, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.22% |
| May 5, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.36% |
| May 2, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.63% |
| May 1, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Apr 30, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.30% |
| Apr 29, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.67% |
| Apr 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.15% |
| Apr 25, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Apr 24, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.44% |
| Apr 23, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.23% |
| Apr 22, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 2.60% |
| Apr 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.23% |
| Apr 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% |
| Apr 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.91% |
| Apr 15, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.15% |
| Apr 14, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.00% |
| Apr 11, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.25% |
| Apr 10, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -2.73% |
| Apr 9, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 6.62% |
| Apr 8, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.27% |
| Apr 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.71% |
| Apr 4, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -5.95% |
| Apr 3, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -4.00% |
| Apr 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| Apr 1, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Mar 31, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.43% |
| Mar 28, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | -1.21% |
| Mar 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 13.97 | -0.43% |
| Mar 26, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.03 | -0.28% |
| Mar 25, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.07 | -0.35% |
| Mar 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.12 | 1.29% |
| Mar 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | -0.57% |
| Mar 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | -0.14% |
| Mar 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.04 | 0.71% |
| Mar 18, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.94 | -0.29% |
| Mar 17, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 13.98 | 1.23% |
| Mar 14, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.82 | 1.84% |
| Mar 13, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.57 | -0.80% |
| Mar 12, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.68 | -0.22% |
| Mar 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.71 | -0.87% |
| Mar 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | -1.42% |
| Mar 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.02 | 0.79% |