Nuveen Dividend Value A (FFEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.28 (1.87%)
Aug 22, 2025, 4:00 PM EDT
FFEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.46% |
| Aug 20, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| Aug 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.33% |
| Aug 18, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Aug 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.33% |
| Aug 14, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.26% |
| Aug 13, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.53% |
| Aug 12, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.55% |
| Aug 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.13% |
| Aug 8, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Aug 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.27% |
| Aug 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.14% |
| Aug 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Aug 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% |
| Aug 1, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.08% |
| Jul 31, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.67% |
| Jul 30, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Jul 29, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.20% |
| Jul 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% |
| Jul 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.67% |
| Jul 24, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.33% |
| Jul 23, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.81% |
| Jul 22, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| Jul 21, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.07% |
| Jul 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.07% |
| Jul 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.48% |
| Jul 16, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.34% |
| Jul 15, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.88% |
| Jul 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.14% |
| Jul 11, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.34% |
| Jul 10, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.41% |
| Jul 9, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.41% |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.20% |
| Jul 7, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.81% |
| Jul 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.75% |
| Jul 2, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Jul 1, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.82% |
| Jun 30, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.21% |
| Jun 27, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.53 | 0.28% |
| Jun 26, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.49 | 0.97% |
| Jun 25, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.35 | -0.62% |
| Jun 24, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.44 | 1.33% |
| Jun 23, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.26 | 0.78% |
| Jun 20, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.15 | 0.07% |
| Jun 18, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.14 | 0.07% |
| Jun 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.13 | -0.77% |
| Jun 16, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.24 | 0.71% |
| Jun 13, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.14 | -1.25% |
| Jun 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.32 | 0.42% |
| Jun 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.26 | 0.21% |