Skip to main content
Nuveen Dividend Value Fund Class A (FFEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.27
+0.11 (0.78%)
Dec 24, 2024, 4:00 PM EST

FFEIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 26, 202414.2914.2914.2914.2914.290.14%
Dec 24, 202414.2714.2714.2714.2714.270.78%
Dec 23, 202414.1614.1614.1614.1614.160.43%
Dec 20, 202414.1014.1014.1014.1014.101.15%
Dec 19, 202413.9413.9413.9413.9413.94-0.57%
Dec 18, 202414.0214.0214.0214.0214.02-2.77%
Dec 17, 202414.4214.4214.4214.4214.42-8.62%
Dec 16, 202415.7815.7815.7815.7815.78-0.75%
Dec 13, 202415.9015.9015.9015.9014.680.06%
Dec 12, 202415.8915.8915.8915.8914.67-0.63%
Dec 11, 202415.9915.9915.9915.9914.760.13%
Dec 10, 202415.9715.9715.9715.9714.74-0.87%
Dec 9, 202416.1116.1116.1116.1114.87-0.56%
Dec 6, 202416.2016.2016.2016.2014.95-0.25%
Dec 5, 202416.2416.2416.2416.2414.99-0.43%
Dec 4, 202416.3116.3116.3116.3115.060.18%
Dec 3, 202416.2816.2816.2816.2815.03-0.25%
Dec 2, 202416.3216.3216.3216.3215.06-0.37%
Nov 29, 202416.3816.3816.3816.3815.120.18%
Nov 27, 202416.3516.3516.3516.3515.09-0.49%
Nov 26, 202416.4316.4316.4316.4315.170.06%
Nov 25, 202416.4216.4216.4216.4215.160.43%
Nov 22, 202416.3516.3516.3516.3515.090.49%
Nov 21, 202416.2716.2716.2716.2715.020.99%
Nov 20, 202416.1116.1116.1116.1114.87-0.25%
Nov 19, 202416.1516.1516.1516.1514.91-0.19%
Nov 18, 202416.1816.1816.1816.1814.940.56%
Nov 15, 202416.0916.0916.0916.0914.85-0.43%
Nov 14, 202416.1616.1616.1616.1614.92-0.49%
Nov 13, 202416.2416.2416.2416.2414.990.06%
Nov 12, 202416.2316.2316.2316.2314.98-0.79%
Nov 11, 202416.3616.3616.3616.3615.100.62%
Nov 8, 202416.2616.2616.2616.2615.010.56%
Nov 7, 202416.1716.1716.1716.1714.930.06%
Nov 6, 202416.1616.1616.1616.1614.922.41%
Nov 5, 202415.7815.7815.7815.7814.571.28%
Nov 4, 202415.5815.5815.5815.5814.380.06%
Nov 1, 202415.5715.5715.5715.5714.37-0.32%
Oct 31, 202415.6215.6215.6215.6214.42-0.64%
Oct 30, 202415.7215.7215.7215.7214.510.06%
Oct 29, 202415.7115.7115.7115.7114.50-0.13%
Oct 28, 202415.7315.7315.7315.7314.520.45%
Oct 25, 202415.6615.6615.6615.6614.46-0.70%
Oct 24, 202415.7715.7715.7715.7714.56-0.50%
Oct 23, 202415.8515.8515.8515.8514.63-0.38%
Oct 22, 202415.9115.9115.9115.9114.690.13%
Oct 21, 202415.8915.8915.8915.8914.67-0.94%
Oct 18, 202416.0416.0416.0416.0414.81-0.06%
Oct 17, 202416.0516.0516.0516.0514.82-0.06%
Oct 16, 202416.0616.0616.0616.0614.821.01%
Oct 15, 202415.9015.9015.9015.9014.68-0.93%
Oct 14, 202416.0516.0516.0516.0514.820.75%
Oct 11, 202415.9315.9315.9315.9314.701.01%
Oct 10, 202415.7715.7715.7715.7714.56-0.32%
Oct 9, 202415.8215.8215.8215.8214.600.83%
Oct 8, 202415.6915.6915.6915.6914.480.06%
Oct 7, 202415.6815.6815.6815.6814.47-0.70%
Oct 4, 202415.7915.7915.7915.7914.580.70%
Oct 3, 202415.6815.6815.6815.6814.47-0.38%
Oct 2, 202415.7415.7415.7415.7414.53-0.19%
Oct 1, 202415.7715.7715.7715.7714.56-0.63%
Sep 30, 202415.8715.8715.8715.8714.65-
Sep 27, 202415.8715.8715.8715.8714.600.25%
Sep 26, 202415.8315.8315.8315.8314.570.57%
Sep 25, 202415.7415.7415.7415.7414.48-0.38%
Sep 24, 202415.8015.8015.8015.8014.54-0.13%
Sep 23, 202415.8215.8215.8215.8214.560.32%
Sep 20, 202415.7715.7715.7715.7714.51-0.25%
Sep 19, 202415.8115.8115.8115.8114.551.02%
Sep 18, 202415.6515.6515.6515.6514.40-0.06%
Sep 17, 202415.6615.6615.6615.6614.410.13%
Sep 16, 202415.6415.6415.6415.6414.390.64%
Sep 13, 202415.5415.5415.5415.5414.300.84%
Sep 12, 202415.4115.4115.4115.4114.180.52%
Sep 11, 202415.3315.3315.3315.3314.11-
Sep 10, 202415.3315.3315.3315.3314.110.07%
Sep 9, 202415.3215.3215.3215.3214.100.79%
Sep 6, 202415.2015.2015.2015.2013.99-1.17%
Sep 5, 202415.3815.3815.3815.3814.15-0.58%
Sep 4, 202415.4715.4715.4715.4714.24-0.13%
Sep 3, 202415.4915.4915.4915.4914.25-1.15%
Aug 30, 202415.6715.6715.6715.6714.420.90%
Aug 29, 202415.5315.5315.5315.5314.290.52%
Aug 28, 202415.4515.4515.4515.4514.22-0.26%
Aug 27, 202415.4915.4915.4915.4914.25-0.06%
Aug 26, 202415.5015.5015.5015.5014.260.06%
Aug 23, 202415.4915.4915.4915.4914.251.11%
Aug 22, 202415.3215.3215.3215.3214.10-0.20%
Aug 21, 202415.3515.3515.3515.3514.130.46%
Aug 20, 202415.2815.2815.2815.2814.06-0.46%
Aug 19, 202415.3515.3515.3515.3514.130.66%
Aug 16, 202415.2515.2515.2515.2514.030.13%
Aug 15, 202415.2315.2315.2315.2314.020.99%
Aug 14, 202415.0815.0815.0815.0813.880.60%
Aug 13, 202414.9914.9914.9914.9913.790.94%
Aug 12, 202414.8514.8514.8514.8513.67-0.27%
Aug 9, 202414.8914.8914.8914.8913.700.40%
Aug 8, 202414.8314.8314.8314.8313.651.78%
Aug 7, 202414.5714.5714.5714.5713.41-0.55%
Aug 6, 202414.6514.6514.6514.6513.480.76%